Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.880 | 8.895 | 8.795 | 8.850 | 5,362,850 | +0.03(+0.34%) |
Mar 30, 2023 | 8.920 | 8.970 | 8.790 | 8.820 | 7,312,595 | -0.02(-0.23%) |
Mar 29, 2023 | 8.750 | 8.905 | 8.730 | 8.840 | 21,558,980 | +0.08(+0.91%) |
Mar 28, 2023 | 8.690 | 8.850 | 8.690 | 8.760 | 7,794,658 | +0.03(+0.34%) |
Mar 27, 2023 | 8.620 | 8.770 | 8.545 | 8.730 | 8,766,831 | +0.29(+3.44%) |
Mar 24, 2023 | 8.420 | 8.540 | 8.280 | 8.440 | 7,776,755 | -0.09(-1.06%) |
Mar 23, 2023 | 8.760 | 8.830 | 8.400 | 8.530 | 10,418,316 | -0.20(-2.29%) |
Mar 22, 2023 | 8.930 | 9.000 | 8.730 | 8.730 | 6,918,917 | -0.07(-0.80%) |
Mar 21, 2023 | 8.650 | 8.985 | 8.610 | 8.800 | 13,016,101 | +0.27(+3.17%) |
Mar 20, 2023 | 8.360 | 8.650 | 8.270 | 8.530 | 19,588,726 | +0.17(+2.03%) |
Mar 17, 2023 | 8.430 | 8.455 | 8.300 | 8.360 | 8,690,637 | -0.14(-1.65%) |
Mar 16, 2023 | 8.590 | 8.590 | 8.360 | 8.500 | 10,829,806 | -0.17(-1.96%) |
Mar 15, 2023 | 8.700 | 8.730 | 8.505 | 8.670 | 12,615,503 | -0.24(-2.69%) |
Mar 14, 2023 | 9.050 | 9.120 | 8.830 | 8.910 | 8,832,713 | -0.03(-0.34%) |
Mar 13, 2023 | 9.070 | 9.105 | 8.900 | 8.940 | 12,655,308 | -0.18(-1.97%) |
Mar 10, 2023 | 9.300 | 9.345 | 9.080 | 9.120 | 7,801,405 | -0.20(-2.15%) |
Mar 09, 2023 | 9.640 | 9.670 | 9.300 | 9.320 | 5,854,455 | -0.33(-3.42%) |
Mar 08, 2023 | 9.510 | 9.690 | 9.340 | 9.650 | 8,098,462 | +0.21(+2.22%) |
Mar 07, 2023 | 9.790 | 9.832 | 9.350 | 9.440 | 13,924,002 | -0.47(-4.74%) |
Mar 06, 2023 | 10.07 | 10.14 | 9.860 | 9.910 | 7,406,013 | -0.13(-1.29%) |
Mar 03, 2023 | 10.00 | 10.07 | 9.925 | 10.04 | 5,338,897 | +0.08(+0.80%) |
Mar 02, 2023 | 9.990 | 10.02 | 9.880 | 9.960 | 6,281,669 | -0.12(-1.19%) |
Mar 01, 2023 | 9.990 | 10.08 | 9.925 | 10.08 | 6,377,687 | +0.17(+1.72%) |
Feb 28, 2023 | 9.830 | 9.990 | 9.810 | 9.910 | 7,144,901 | +0.01(+0.10%) |
Feb 27, 2023 | 9.990 | 10.03 | 9.860 | 9.900 | 4,174,013 | -0.01(-0.10%) |
Feb 24, 2023 | 9.890 | 10.00 | 9.812 | 9.910 | 4,223,764 | -0.10(-1.00%) |
Feb 23, 2023 | 10.04 | 10.07 | 9.990 | 10.01 | 6,246,853 | +0.05(+0.50%) |
Feb 22, 2023 | 9.890 | 10.05 | 9.890 | 9.960 | 6,992,490 | +0.04(+0.40%) |
Feb 21, 2023 | 9.950 | 10.05 | 9.830 | 9.920 | 7,478,642 | -0.14(-1.39%) |
Feb 17, 2023 | 10.01 | 10.12 | 9.980 | 10.06 | 4,042,637 | -0.04(-0.40%) |
Feb 16, 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 6,449,754 | -0.21(-2.04%) |
Feb 15, 2023 | 10.15 | 10.31 | 10.11 | 10.31 | 4,168,774 | +0.06(+0.59%) |
Feb 14, 2023 | 10.26 | 10.40 | 10.17 | 10.25 | 5,667,633 | -0.05(-0.49%) |
Feb 13, 2023 | 10.23 | 10.35 | 10.19 | 10.30 | 5,574,578 | +0.04(+0.39%) |
Feb 10, 2023 | 9.860 | 10.29 | 9.725 | 10.26 | 9,716,028 | +0.44(+4.48%) |
Feb 09, 2023 | 10.05 | 10.06 | 9.740 | 9.820 | 10,410,919 | -0.10(-1.01%) |
Feb 08, 2023 | 10.43 | 10.48 | 9.895 | 9.920 | 20,287,750 | -0.97(-8.91%) |
Feb 07, 2023 | 10.73 | 10.96 | 10.67 | 10.89 | 11,715,994 | +0.16(+1.49%) |
Feb 06, 2023 | 10.71 | 10.78 | 10.64 | 10.73 | 5,287,056 | -0.03(-0.28%) |
Feb 03, 2023 | 10.61 | 10.80 | 10.61 | 10.76 | 7,041,581 | +0.05(+0.47%) |
Feb 02, 2023 | 10.65 | 10.72 | 10.50 | 10.71 | 6,915,468 | +0.11(+1.04%) |
Feb 01, 2023 | 10.51 | 10.68 | 10.40 | 10.60 | 9,054,224 | +0.06(+0.57%) |
Jan 31, 2023 | 10.28 | 10.71 | 10.27 | 10.54 | 9,319,206 | +0.28(+2.73%) |
Jan 30, 2023 | 10.19 | 10.40 | 10.16 | 10.26 | 6,369,900 | -0.12(-1.16%) |
Jan 27, 2023 | 10.21 | 10.52 | 10.18 | 10.38 | 7,738,663 | +0.11(+1.07%) |
Jan 26, 2023 | 10.18 | 10.31 | 10.10 | 10.27 | 7,540,424 | +0.07(+0.69%) |
Jan 25, 2023 | 10.09 | 10.22 | 10.06 | 10.20 | 8,104,441 | -0.06(-0.58%) |
Jan 24, 2023 | 10.25 | 10.36 | 8.170 | 10.26 | 5,857,916 | -0.12(-1.16%) |
Jan 23, 2023 | 10.40 | 10.47 | 10.23 | 10.38 | 14,709,688 | -0.03(-0.29%) |
Jan 20, 2023 | 10.63 | 10.63 | 10.37 | 10.41 | 8,058,499 | -0.14(-1.33%) |
Jan 19, 2023 | 10.51 | 10.66 | 10.27 | 10.55 | 9,860,035 | -0.29(-2.68%) |
Jan 18, 2023 | 10.86 | 10.94 | 10.71 | 10.84 | 10,672,568 | -0.18(-1.63%) |
Jan 17, 2023 | 11.16 | 11.24 | 11.00 | 11.02 | 8,738,003 | -0.22(-1.96%) |
Jan 13, 2023 | 11.25 | 11.31 | 10.97 | 11.24 | 8,872,651 | -0.13(-1.14%) |
Jan 12, 2023 | 11.15 | 11.45 | 11.05 | 11.37 | 13,000,376 | +0.22(+1.97%) |
Jan 11, 2023 | 11.02 | 11.18 | 10.85 | 11.15 | 10,676,181 | +0.16(+1.46%) |
Jan 10, 2023 | 10.87 | 11.05 | 10.78 | 10.99 | 7,864,809 | +0.10(+0.92%) |
Jan 09, 2023 | 10.88 | 11.22 | 10.64 | 10.89 | 24,839,224 | +0.37(+3.52%) |
Jan 06, 2023 | 10.03 | 10.73 | 9.935 | 10.52 | 17,972,368 | +0.55(+5.52%) |
Jan 05, 2023 | 9.920 | 10.04 | 9.795 | 9.970 | 8,231,674 | -0.05(-0.50%) |
Jan 04, 2023 | 9.600 | 10.28 | 9.590 | 10.02 | 16,035,008 | +0.49(+5.14%) |