Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.11 | 12.19 | 11.88 | 11.96 | 11,035 | -0.03(-0.25%) |
Mar 30, 2023 | 12.17 | 12.28 | 11.79 | 11.99 | 30,479 | +0.01(+0.08%) |
Mar 29, 2023 | 11.93 | 12.19 | 11.70 | 11.98 | 13,583 | +0.46(+3.99%) |
Mar 28, 2023 | 11.46 | 11.86 | 11.25 | 11.52 | 19,469 | +0.06(+0.52%) |
Mar 27, 2023 | 11.30 | 12.32 | 10.53 | 11.46 | 23,680 | +0.11(+0.97%) |
Mar 24, 2023 | 11.09 | 11.53 | 10.61 | 11.35 | 41,090 | +0.35(+3.18%) |
Mar 23, 2023 | 10.72 | 11.00 | 10.41 | 11.00 | 30,401 | +0.23(+2.14%) |
Mar 22, 2023 | 10.68 | 10.95 | 10.42 | 10.77 | 46,201 | +0.46(+4.46%) |
Mar 21, 2023 | 8.660 | 10.70 | 8.660 | 10.31 | 39,538 | +1.22(+13.42%) |
Mar 20, 2023 | 9.100 | 9.192 | 9.075 | 9.090 | 7,309 | -0.11(-1.20%) |
Mar 17, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 1,321 | -0.10(-1.08%) |
Mar 16, 2023 | 9.020 | 9.300 | 8.940 | 9.300 | 7,635 | +0.20(+2.20%) |
Mar 15, 2023 | 9.120 | 9.120 | 9.050 | 9.100 | 2,301 | -0.02(-0.22%) |
Mar 14, 2023 | 9.180 | 9.290 | 9.120 | 9.120 | 7,972 | -0.06(-0.65%) |
Mar 13, 2023 | 9.120 | 9.190 | 9.100 | 9.180 | 4,787 | -0.04(-0.43%) |
Mar 10, 2023 | 9.020 | 9.220 | 9.018 | 9.220 | 1,361 | -0.05(-0.54%) |
Mar 09, 2023 | 9.210 | 9.290 | 9.115 | 9.270 | 3,099 | +0.17(+1.87%) |
Mar 08, 2023 | 9.230 | 9.250 | 9.100 | 9.100 | 1,049 | +0.06(+0.66%) |
Mar 07, 2023 | 9.150 | 9.150 | 9.040 | 9.040 | 1,636 | -0.04(-0.44%) |
Mar 06, 2023 | 9.000 | 9.150 | 9.000 | 9.080 | 7,549 | -0.09(-0.98%) |
Mar 03, 2023 | 9.100 | 9.250 | 9.050 | 9.170 | 2,262 | -0.01(-0.11%) |
Mar 02, 2023 | 9.230 | 9.230 | 9.095 | 9.180 | 4,937 | +0.13(+1.44%) |
Mar 01, 2023 | 9.120 | 9.200 | 9.050 | 9.050 | 3,770 | -0.17(-1.84%) |
Feb 28, 2023 | 9.080 | 9.220 | 9.080 | 9.220 | 2,996 | +0.02(+0.22%) |
Feb 27, 2023 | 9.165 | 9.240 | 9.125 | 9.200 | 4,037 | +0.10(+1.10%) |
Feb 24, 2023 | 9.160 | 9.250 | 9.070 | 9.100 | 9,705 | +0.01(+0.11%) |
Feb 23, 2023 | 9.180 | 9.200 | 9.070 | 9.090 | 7,845 | -0.05(-0.55%) |
Feb 22, 2023 | 9.245 | 9.245 | 9.098 | 9.140 | 5,962 | -0.06(-0.65%) |
Feb 21, 2023 | 9.130 | 9.200 | 9.130 | 9.200 | 4,191 | -0.04(-0.43%) |
Feb 17, 2023 | 9.090 | 9.240 | 9.080 | 9.240 | 11,311 | +0.16(+1.76%) |
Feb 16, 2023 | 9.300 | 9.300 | 9.080 | 9.080 | 1,605 | -0.03(-0.33%) |
Feb 15, 2023 | 9.140 | 9.300 | 9.080 | 9.110 | 3,943 | -0.13(-1.41%) |
Feb 14, 2023 | 9.280 | 9.280 | 9.240 | 9.240 | 802 | +0.04(+0.43%) |
Feb 13, 2023 | 9.200 | 9.260 | 9.000 | 9.200 | 7,628 | -0.01(-0.11%) |
Feb 10, 2023 | 9.200 | 9.280 | 9.155 | 9.210 | 17,245 | +0.01(+0.11%) |
Feb 09, 2023 | 9.220 | 9.220 | 9.010 | 9.200 | 12,333 | +0.02(+0.22%) |
Feb 08, 2023 | 9.020 | 9.200 | 9.010 | 9.180 | 5,905 | +0.03(+0.33%) |
Feb 07, 2023 | 9.170 | 9.190 | 9.000 | 9.150 | 13,926 | +0.05(+0.55%) |
Feb 06, 2023 | 9.070 | 9.180 | 9.000 | 9.100 | 6,380 | +0.19(+2.13%) |
Feb 03, 2023 | 8.920 | 9.261 | 8.910 | 8.910 | 8,369 | -0.17(-1.87%) |
Feb 02, 2023 | 9.070 | 9.315 | 9.010 | 9.080 | 10,415 | -0.02(-0.22%) |
Feb 01, 2023 | 9.250 | 9.310 | 9.002 | 9.100 | 10,835 | +0.05(+0.55%) |
Jan 31, 2023 | 9.020 | 9.100 | 8.900 | 9.050 | 3,671 | +0.05(+0.56%) |
Jan 30, 2023 | 9.350 | 9.436 | 8.950 | 9.000 | 16,458 | -0.06(-0.66%) |
Jan 27, 2023 | 9.150 | 9.200 | 9.060 | 9.060 | 9,758 | -0.08(-0.88%) |
Jan 26, 2023 | 9.190 | 9.209 | 9.097 | 9.140 | 5,038 | -0.07(-0.76%) |
Jan 25, 2023 | 9.196 | 9.230 | 9.196 | 9.210 | 2,744 | -0.06(-0.65%) |
Jan 24, 2023 | 9.235 | 9.325 | 9.235 | 9.270 | 3,567 | +0.18(+1.98%) |
Jan 23, 2023 | 9.140 | 9.230 | 9.065 | 9.090 | 5,175 | +0.05(+0.55%) |
Jan 20, 2023 | 9.070 | 9.070 | 8.900 | 9.040 | 18,389 | +0.17(+1.92%) |
Jan 19, 2023 | 9.180 | 9.189 | 8.800 | 8.870 | 16,631 | -0.31(-3.38%) |
Jan 18, 2023 | 9.810 | 9.810 | 9.160 | 9.180 | 16,789 | -0.51(-5.26%) |
Jan 17, 2023 | 9.910 | 9.990 | 9.690 | 9.690 | 11,758 | -0.31(-3.10%) |
Jan 13, 2023 | 10.00 | 10.14 | 9.815 | 10.00 | 18,191 | +0.08(+0.81%) |
Jan 12, 2023 | 10.12 | 10.12 | 9.900 | 9.920 | 13,446 | +0.02(+0.20%) |
Jan 11, 2023 | 9.760 | 10.22 | 9.755 | 9.900 | 29,243 | +0.15(+1.54%) |
Jan 10, 2023 | 9.680 | 9.750 | 9.540 | 9.750 | 10,860 | +0.13(+1.35%) |
Jan 09, 2023 | 9.640 | 9.670 | 9.500 | 9.620 | 7,579 | +0.05(+0.52%) |
Jan 06, 2023 | 9.590 | 9.680 | 9.420 | 9.570 | 11,930 | +0.05(+0.53%) |
Jan 05, 2023 | 9.670 | 9.670 | 9.410 | 9.520 | 4,927 | +0.03(+0.32%) |
Jan 04, 2023 | 9.680 | 9.680 | 9.410 | 9.490 | 8,809 | -0.01(-0.11%) |