Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.743 | 9.812 | 9.654 | 9.743 | 528,333 | +0.09(+0.96%) |
Mar 30, 2023 | 9.835 | 9.863 | 9.548 | 9.650 | 907,705 | -0.05(-0.48%) |
Mar 29, 2023 | 9.947 | 9.956 | 9.543 | 9.696 | 850,775 | -0.14(-1.42%) |
Mar 28, 2023 | 9.826 | 9.956 | 9.738 | 9.835 | 448,791 | -0.02(-0.19%) |
Mar 27, 2023 | 9.919 | 10.08 | 9.817 | 9.854 | 536,334 | +0.06(+0.66%) |
Mar 24, 2023 | 9.390 | 9.835 | 9.390 | 9.789 | 1,021,690 | +0.30(+3.13%) |
Mar 23, 2023 | 9.891 | 9.891 | 9.473 | 9.492 | 733,559 | -0.23(-2.39%) |
Mar 22, 2023 | 10.12 | 10.21 | 9.715 | 9.724 | 644,485 | -0.40(-3.94%) |
Mar 21, 2023 | 10.13 | 10.38 | 9.988 | 10.12 | 798,589 | +0.36(+3.71%) |
Mar 20, 2023 | 10.12 | 10.35 | 9.719 | 9.761 | 906,025 | -0.14(-1.41%) |
Mar 17, 2023 | 10.10 | 10.20 | 9.705 | 9.900 | 2,219,104 | -0.55(-5.24%) |
Mar 16, 2023 | 10.04 | 10.71 | 9.937 | 10.45 | 779,262 | +0.27(+2.64%) |
Mar 15, 2023 | 9.910 | 10.22 | 9.761 | 10.18 | 1,029,985 | +0.01(+0.09%) |
Mar 14, 2023 | 10.51 | 10.68 | 10.11 | 10.17 | 1,513,618 | +0.33(+3.40%) |
Mar 13, 2023 | 10.11 | 10.39 | 9.464 | 9.835 | 1,545,334 | -0.65(-6.19%) |
Mar 10, 2023 | 10.57 | 10.69 | 10.11 | 10.48 | 1,290,048 | -0.22(-2.08%) |
Mar 09, 2023 | 11.20 | 11.20 | 10.54 | 10.71 | 844,647 | -0.58(-5.18%) |
Mar 08, 2023 | 11.19 | 11.30 | 11.12 | 11.29 | 601,536 | +0.10(+0.91%) |
Mar 07, 2023 | 11.37 | 11.42 | 11.11 | 11.19 | 678,848 | -0.19(-1.71%) |
Mar 06, 2023 | 11.83 | 11.84 | 11.32 | 11.38 | 1,084,479 | -0.48(-4.07%) |
Mar 03, 2023 | 11.77 | 11.90 | 11.65 | 11.87 | 500,012 | +0.13(+1.11%) |
Mar 02, 2023 | 11.81 | 11.92 | 11.68 | 11.74 | 547,036 | -0.16(-1.33%) |
Mar 01, 2023 | 11.91 | 12.00 | 11.72 | 11.90 | 423,217 | -0.13(-1.08%) |
Feb 28, 2023 | 12.07 | 12.12 | 12.00 | 12.03 | 673,090 | -0.06(-0.46%) |
Feb 27, 2023 | 12.21 | 12.32 | 12.07 | 12.08 | 358,081 | -0.06(-0.54%) |
Feb 24, 2023 | 12.27 | 12.30 | 12.03 | 12.15 | 330,032 | -0.15(-1.21%) |
Feb 23, 2023 | 12.23 | 12.35 | 12.18 | 12.29 | 462,219 | +0.14(+1.14%) |
Feb 22, 2023 | 12.24 | 12.33 | 12.01 | 12.15 | 814,869 | -0.10(-0.83%) |
Feb 21, 2023 | 12.38 | 12.40 | 12.22 | 12.26 | 524,467 | -0.23(-1.82%) |
Feb 17, 2023 | 12.41 | 12.53 | 12.35 | 12.48 | 638,748 | +0.08(+0.64%) |
Feb 16, 2023 | 12.42 | 12.54 | 12.25 | 12.41 | 470,826 | -0.08(-0.67%) |
Feb 15, 2023 | 12.29 | 12.50 | 12.19 | 12.49 | 527,107 | +0.08(+0.67%) |
Feb 14, 2023 | 12.54 | 12.55 | 12.31 | 12.41 | 471,304 | -0.12(-0.96%) |
Feb 13, 2023 | 12.46 | 12.53 | 12.44 | 12.53 | 632,985 | +0.05(+0.37%) |
Feb 10, 2023 | 12.47 | 12.57 | 12.41 | 12.48 | 506,049 | +0.03(+0.22%) |
Feb 09, 2023 | 12.54 | 12.61 | 12.41 | 12.45 | 541,701 | -0.06(-0.48%) |
Feb 08, 2023 | 12.54 | 12.65 | 12.47 | 12.51 | 513,382 | -0.05(-0.37%) |
Feb 07, 2023 | 12.53 | 12.67 | 12.40 | 12.56 | 765,274 | -0.04(-0.29%) |
Feb 06, 2023 | 12.71 | 12.77 | 12.50 | 12.59 | 530,781 | -0.13(-1.01%) |
Feb 03, 2023 | 12.59 | 12.86 | 12.59 | 12.72 | 604,325 | +0.07(+0.58%) |
Feb 02, 2023 | 12.27 | 12.65 | 12.18 | 12.65 | 836,273 | +0.44(+3.61%) |
Feb 01, 2023 | 12.02 | 12.37 | 11.92 | 12.21 | 916,379 | +0.19(+1.61%) |
Jan 31, 2023 | 11.57 | 12.03 | 11.50 | 12.02 | 1,211,581 | +0.51(+4.47%) |
Jan 30, 2023 | 11.76 | 11.79 | 11.47 | 11.50 | 789,235 | -0.39(-3.25%) |
Jan 27, 2023 | 11.55 | 11.99 | 11.55 | 11.89 | 679,258 | +0.25(+2.13%) |
Jan 26, 2023 | 11.97 | 12.26 | 11.21 | 11.64 | 1,393,531 | -0.70(-5.66%) |
Jan 25, 2023 | 12.43 | 12.43 | 12.26 | 12.34 | 374,135 | -0.12(-0.96%) |
Jan 24, 2023 | 12.57 | 12.59 | 12.40 | 12.46 | 457,871 | -0.07(-0.55%) |
Jan 23, 2023 | 12.27 | 12.63 | 12.23 | 12.53 | 823,410 | +0.23(+1.83%) |
Jan 20, 2023 | 12.38 | 12.42 | 12.22 | 12.30 | 646,793 | +0.03(+0.22%) |
Jan 19, 2023 | 12.19 | 12.39 | 12.11 | 12.27 | 1,168,480 | -0.03(-0.22%) |
Jan 18, 2023 | 12.52 | 12.52 | 12.26 | 12.30 | 400,302 | -0.30(-2.41%) |
Jan 17, 2023 | 12.69 | 12.77 | 12.58 | 12.60 | 404,001 | -0.10(-0.79%) |
Jan 13, 2023 | 12.60 | 12.77 | 12.44 | 12.71 | 492,049 | -0.01(-0.07%) |
Jan 12, 2023 | 12.79 | 12.90 | 12.59 | 12.71 | 1,305,961 | -0.06(-0.43%) |
Jan 11, 2023 | 12.81 | 12.86 | 12.64 | 12.77 | 785,844 | +0.03(+0.22%) |
Jan 10, 2023 | 12.71 | 12.96 | 12.57 | 12.74 | 961,569 | +0.04(+0.29%) |
Jan 09, 2023 | 12.84 | 12.91 | 12.63 | 12.71 | 580,085 | -0.11(-0.86%) |
Jan 06, 2023 | 12.51 | 12.95 | 12.51 | 12.82 | 713,328 | +0.39(+3.10%) |
Jan 05, 2023 | 12.43 | 12.51 | 12.27 | 12.43 | 606,416 | -0.10(-0.81%) |
Jan 04, 2023 | 12.34 | 12.65 | 12.21 | 12.53 | 3,771,228 | +0.31(+2.56%) |