Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.080 | 9.390 | 8.950 | 9.190 | 1,108,997 | +0.28(+3.14%) |
Mar 30, 2023 | 8.940 | 9.220 | 8.720 | 8.910 | 717,542 | +0.06(+0.68%) |
Mar 29, 2023 | 8.730 | 9.030 | 8.650 | 8.850 | 429,219 | +0.26(+3.03%) |
Mar 28, 2023 | 8.500 | 9.210 | 8.420 | 8.590 | 532,364 | +0.03(+0.35%) |
Mar 27, 2023 | 8.610 | 8.685 | 8.460 | 8.560 | 374,436 | +0.12(+1.42%) |
Mar 24, 2023 | 8.840 | 8.840 | 8.170 | 8.440 | 762,514 | -0.31(-3.54%) |
Mar 23, 2023 | 8.860 | 9.025 | 8.720 | 8.750 | 729,843 | -0.05(-0.57%) |
Mar 22, 2023 | 9.310 | 9.310 | 8.790 | 8.800 | 528,311 | -0.55(-5.88%) |
Mar 21, 2023 | 9.280 | 9.463 | 9.130 | 9.350 | 620,448 | +0.20(+2.19%) |
Mar 20, 2023 | 9.500 | 9.540 | 9.140 | 9.150 | 403,436 | -0.35(-3.68%) |
Mar 17, 2023 | 9.490 | 9.679 | 9.300 | 9.500 | 944,968 | -0.06(-0.63%) |
Mar 16, 2023 | 9.640 | 9.780 | 9.440 | 9.560 | 932,244 | -0.14(-1.44%) |
Mar 15, 2023 | 9.340 | 9.863 | 9.180 | 9.700 | 871,957 | +0.12(+1.25%) |
Mar 14, 2023 | 9.750 | 9.860 | 9.280 | 9.580 | 1,494,276 | +0.14(+1.48%) |
Mar 13, 2023 | 8.950 | 9.615 | 8.950 | 9.440 | 632,918 | +0.33(+3.62%) |
Mar 10, 2023 | 9.480 | 9.580 | 8.980 | 9.110 | 841,390 | -0.27(-2.88%) |
Mar 09, 2023 | 9.840 | 10.10 | 9.380 | 9.380 | 615,574 | -0.45(-4.58%) |
Mar 08, 2023 | 10.10 | 10.19 | 9.810 | 9.830 | 631,382 | -0.17(-1.70%) |
Mar 07, 2023 | 10.15 | 10.35 | 9.920 | 10.00 | 694,886 | -0.15(-1.48%) |
Mar 06, 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 891,327 | -0.46(-4.34%) |
Mar 03, 2023 | 9.780 | 10.82 | 9.660 | 10.61 | 900,663 | +0.97(+10.06%) |
Mar 02, 2023 | 9.330 | 9.710 | 9.180 | 9.640 | 920,753 | +0.15(+1.58%) |
Mar 01, 2023 | 10.73 | 10.73 | 9.230 | 9.490 | 822,675 | -0.81(-7.86%) |
Feb 28, 2023 | 10.54 | 10.91 | 10.26 | 10.30 | 1,094,045 | -0.24(-2.28%) |
Feb 27, 2023 | 11.26 | 11.28 | 10.49 | 10.54 | 488,485 | -0.62(-5.56%) |
Feb 24, 2023 | 10.95 | 11.21 | 10.80 | 11.16 | 419,313 | +0.07(+0.63%) |
Feb 23, 2023 | 11.45 | 11.45 | 10.89 | 11.09 | 362,493 | -0.16(-1.42%) |
Feb 22, 2023 | 11.03 | 11.29 | 10.84 | 11.25 | 570,417 | +0.28(+2.55%) |
Feb 21, 2023 | 11.32 | 11.38 | 10.78 | 10.97 | 742,597 | -0.57(-4.94%) |
Feb 17, 2023 | 11.80 | 11.85 | 11.52 | 11.54 | 412,164 | -0.24(-2.04%) |
Feb 16, 2023 | 11.69 | 12.05 | 11.56 | 11.78 | 446,995 | -0.15(-1.26%) |
Feb 15, 2023 | 11.72 | 11.96 | 11.49 | 11.93 | 438,922 | +0.07(+0.59%) |
Feb 14, 2023 | 12.80 | 13.06 | 10.91 | 11.86 | 993,119 | -1.14(-8.77%) |
Feb 13, 2023 | 12.77 | 13.03 | 12.47 | 13.00 | 298,359 | +0.27(+2.12%) |
Feb 10, 2023 | 12.65 | 13.77 | 12.46 | 12.73 | 352,662 | +0.00(+0.00%) |
Feb 09, 2023 | 13.03 | 13.32 | 12.63 | 12.73 | 407,443 | -0.27(-2.08%) |
Feb 08, 2023 | 13.36 | 13.62 | 12.98 | 13.00 | 725,361 | -0.47(-3.49%) |
Feb 07, 2023 | 13.14 | 13.49 | 12.91 | 13.47 | 540,415 | +0.28(+2.12%) |
Feb 06, 2023 | 13.31 | 13.48 | 13.00 | 13.19 | 632,209 | -0.20(-1.49%) |
Feb 03, 2023 | 13.01 | 13.51 | 12.78 | 13.39 | 1,017,401 | +0.15(+1.13%) |
Feb 02, 2023 | 12.43 | 13.28 | 12.43 | 13.24 | 1,041,034 | +0.95(+7.73%) |
Feb 01, 2023 | 12.07 | 12.52 | 11.89 | 12.29 | 885,209 | +0.24(+1.99%) |
Jan 31, 2023 | 11.78 | 12.44 | 11.78 | 12.05 | 552,301 | +0.34(+2.90%) |
Jan 30, 2023 | 11.79 | 11.84 | 11.57 | 11.71 | 418,422 | -0.22(-1.84%) |
Jan 27, 2023 | 11.62 | 12.06 | 11.62 | 11.93 | 381,111 | +0.29(+2.49%) |
Jan 26, 2023 | 11.67 | 11.88 | 11.43 | 11.64 | 529,273 | +0.11(+0.95%) |
Jan 25, 2023 | 11.10 | 11.56 | 10.88 | 11.53 | 645,056 | +0.29(+2.58%) |
Jan 24, 2023 | 10.82 | 11.28 | 10.70 | 11.24 | 485,582 | +0.29(+2.65%) |
Jan 23, 2023 | 10.95 | 11.31 | 10.81 | 10.95 | 1,102,809 | -0.06(-0.54%) |
Jan 20, 2023 | 11.13 | 11.16 | 10.84 | 11.01 | 1,375,509 | +0.00(+0.00%) |
Jan 19, 2023 | 11.75 | 11.75 | 10.74 | 11.01 | 768,907 | -0.80(-6.77%) |
Jan 18, 2023 | 11.71 | 12.36 | 11.69 | 11.81 | 621,547 | +0.08(+0.68%) |
Jan 17, 2023 | 10.88 | 11.99 | 10.88 | 11.73 | 922,338 | +0.74(+6.73%) |
Jan 13, 2023 | 11.08 | 11.08 | 10.65 | 10.99 | 438,212 | -0.17(-1.52%) |
Jan 12, 2023 | 10.86 | 11.18 | 10.43 | 11.16 | 675,184 | +0.38(+3.53%) |
Jan 11, 2023 | 10.72 | 10.87 | 10.29 | 10.78 | 720,870 | -0.02(-0.19%) |
Jan 10, 2023 | 10.77 | 11.29 | 10.69 | 10.80 | 757,749 | +0.23(+2.18%) |
Jan 09, 2023 | 10.96 | 10.96 | 10.46 | 10.57 | 1,070,274 | -0.30(-2.76%) |
Jan 06, 2023 | 10.49 | 10.93 | 10.28 | 10.87 | 728,636 | +0.50(+4.82%) |
Jan 05, 2023 | 10.47 | 10.65 | 10.24 | 10.37 | 431,972 | -0.25(-2.35%) |
Jan 04, 2023 | 10.24 | 10.69 | 10.03 | 10.62 | 951,948 | +0.50(+4.94%) |