Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.05 | 11.28 | 10.88 | 11.18 | 671,092 | +0.21(+1.91%) |
Mar 30, 2023 | 11.03 | 11.11 | 10.79 | 10.97 | 243,378 | +0.04(+0.37%) |
Mar 29, 2023 | 10.58 | 11.04 | 10.56 | 10.93 | 268,029 | +0.47(+4.49%) |
Mar 28, 2023 | 11.14 | 11.25 | 10.44 | 10.46 | 381,762 | -0.75(-6.69%) |
Mar 27, 2023 | 11.18 | 11.63 | 11.05 | 11.21 | 340,566 | +0.13(+1.17%) |
Mar 24, 2023 | 11.23 | 11.42 | 10.78 | 11.08 | 598,698 | -0.27(-2.38%) |
Mar 23, 2023 | 12.04 | 12.15 | 10.96 | 11.35 | 839,980 | -0.63(-5.26%) |
Mar 22, 2023 | 12.60 | 12.60 | 11.95 | 11.98 | 366,053 | -0.56(-4.47%) |
Mar 21, 2023 | 12.14 | 12.72 | 12.07 | 12.54 | 901,256 | +0.54(+4.50%) |
Mar 20, 2023 | 11.56 | 12.06 | 11.46 | 12.00 | 266,924 | +0.28(+2.39%) |
Mar 17, 2023 | 11.24 | 11.83 | 11.14 | 11.72 | 1,153,485 | +0.34(+2.99%) |
Mar 16, 2023 | 11.02 | 11.49 | 10.75 | 11.38 | 441,366 | +0.20(+1.79%) |
Mar 15, 2023 | 10.99 | 11.26 | 10.81 | 11.18 | 362,447 | -0.09(-0.80%) |
Mar 14, 2023 | 11.47 | 11.63 | 11.04 | 11.27 | 322,659 | +0.10(+0.90%) |
Mar 13, 2023 | 10.50 | 11.38 | 10.50 | 11.17 | 341,955 | +0.43(+4.00%) |
Mar 10, 2023 | 11.46 | 11.53 | 10.57 | 10.74 | 890,119 | -0.66(-5.79%) |
Mar 09, 2023 | 11.76 | 11.93 | 11.23 | 11.40 | 442,561 | -0.28(-2.40%) |
Mar 08, 2023 | 11.77 | 11.93 | 11.35 | 11.68 | 344,506 | -0.08(-0.68%) |
Mar 07, 2023 | 11.75 | 12.08 | 11.26 | 11.76 | 614,139 | -0.01(-0.08%) |
Mar 06, 2023 | 11.82 | 12.35 | 11.50 | 11.77 | 785,809 | -0.09(-0.76%) |
Mar 03, 2023 | 11.56 | 12.03 | 11.39 | 11.86 | 1,018,423 | +0.47(+4.13%) |
Mar 02, 2023 | 11.33 | 11.59 | 10.94 | 11.39 | 1,064,703 | -0.09(-0.78%) |
Mar 01, 2023 | 11.03 | 11.58 | 10.96 | 11.48 | 1,681,699 | +0.25(+2.23%) |
Feb 28, 2023 | 11.00 | 11.72 | 10.90 | 11.23 | 883,661 | +0.24(+2.18%) |
Feb 27, 2023 | 11.15 | 11.50 | 10.85 | 10.99 | 1,078,193 | +0.62(+5.98%) |
Feb 24, 2023 | 10.41 | 10.56 | 10.03 | 10.37 | 740,197 | -0.16(-1.52%) |
Feb 23, 2023 | 12.24 | 12.38 | 10.07 | 10.53 | 1,677,996 | +1.77(+20.21%) |
Feb 22, 2023 | 8.720 | 8.925 | 8.570 | 8.760 | 518,937 | +0.04(+0.46%) |
Feb 21, 2023 | 9.100 | 9.110 | 8.610 | 8.720 | 444,367 | -0.51(-5.53%) |
Feb 17, 2023 | 9.130 | 9.290 | 8.980 | 9.230 | 281,684 | +0.13(+1.43%) |
Feb 16, 2023 | 9.450 | 9.450 | 8.990 | 9.100 | 451,021 | -0.24(-2.57%) |
Feb 15, 2023 | 9.230 | 9.505 | 8.870 | 9.340 | 263,218 | +0.00(+0.00%) |
Feb 14, 2023 | 8.850 | 9.400 | 8.850 | 9.340 | 355,552 | +0.41(+4.59%) |
Feb 13, 2023 | 8.870 | 9.140 | 8.840 | 8.930 | 239,954 | +0.06(+0.68%) |
Feb 10, 2023 | 8.650 | 9.005 | 8.510 | 8.870 | 283,503 | +0.22(+2.54%) |
Feb 09, 2023 | 8.980 | 9.080 | 8.630 | 8.650 | 349,035 | -0.20(-2.26%) |
Feb 08, 2023 | 9.110 | 9.240 | 8.850 | 8.850 | 418,182 | -0.34(-3.70%) |
Feb 07, 2023 | 9.010 | 9.310 | 8.945 | 9.190 | 370,779 | +0.17(+1.88%) |
Feb 06, 2023 | 8.750 | 9.220 | 8.645 | 9.020 | 311,644 | +0.21(+2.38%) |
Feb 03, 2023 | 8.780 | 9.280 | 8.750 | 8.810 | 591,982 | -0.29(-3.19%) |
Feb 02, 2023 | 9.600 | 9.960 | 8.995 | 9.100 | 502,875 | -0.32(-3.40%) |
Feb 01, 2023 | 9.100 | 9.460 | 8.710 | 9.420 | 541,439 | +0.53(+5.96%) |
Jan 31, 2023 | 8.860 | 9.130 | 8.780 | 8.890 | 486,292 | +0.10(+1.14%) |
Jan 30, 2023 | 8.930 | 9.090 | 8.695 | 8.790 | 238,017 | -0.41(-4.46%) |
Jan 27, 2023 | 8.760 | 9.280 | 8.760 | 9.200 | 163,471 | +0.25(+2.79%) |
Jan 26, 2023 | 8.940 | 9.010 | 8.560 | 8.950 | 566,280 | +0.23(+2.64%) |
Jan 25, 2023 | 8.620 | 8.770 | 8.500 | 8.720 | 347,629 | -0.11(-1.25%) |
Jan 24, 2023 | 8.770 | 9.030 | 8.685 | 8.830 | 297,915 | +0.05(+0.57%) |
Jan 23, 2023 | 8.700 | 8.895 | 8.475 | 8.780 | 802,011 | +0.12(+1.39%) |
Jan 20, 2023 | 8.860 | 8.900 | 8.480 | 8.660 | 318,825 | +0.07(+0.81%) |
Jan 19, 2023 | 8.600 | 8.770 | 8.470 | 8.590 | 191,856 | -0.08(-0.92%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.490 | 8.670 | 232,578 | -0.11(-1.25%) |
Jan 17, 2023 | 8.950 | 9.120 | 8.620 | 8.780 | 228,655 | -0.14(-1.57%) |
Jan 13, 2023 | 8.980 | 9.340 | 8.600 | 8.920 | 410,120 | +0.24(+2.76%) |
Jan 12, 2023 | 8.710 | 8.980 | 8.410 | 8.680 | 257,578 | +0.05(+0.58%) |
Jan 11, 2023 | 8.540 | 8.890 | 8.400 | 8.630 | 313,667 | +0.09(+1.05%) |
Jan 10, 2023 | 8.090 | 8.680 | 8.061 | 8.540 | 495,584 | +0.47(+5.82%) |
Jan 09, 2023 | 7.820 | 8.150 | 7.640 | 8.070 | 635,710 | +0.28(+3.59%) |
Jan 06, 2023 | 7.960 | 7.980 | 7.575 | 7.790 | 305,599 | -0.14(-1.77%) |
Jan 05, 2023 | 8.450 | 8.450 | 7.850 | 7.930 | 491,657 | -0.32(-3.88%) |
Jan 04, 2023 | 7.560 | 8.505 | 7.560 | 8.250 | 661,081 | +0.76(+10.15%) |