Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.140 | 9.480 | 9.120 | 9.450 | 215,817 | +0.30(+3.28%) |
Mar 30, 2023 | 9.200 | 9.295 | 8.940 | 9.150 | 154,100 | -0.07(-0.76%) |
Mar 29, 2023 | 9.130 | 9.260 | 9.000 | 9.220 | 145,931 | +0.18(+1.99%) |
Mar 28, 2023 | 9.080 | 9.300 | 8.950 | 9.040 | 178,264 | -0.04(-0.44%) |
Mar 27, 2023 | 9.310 | 9.445 | 8.970 | 9.080 | 136,678 | -0.26(-2.78%) |
Mar 24, 2023 | 9.210 | 9.360 | 8.750 | 9.340 | 173,591 | +0.14(+1.52%) |
Mar 23, 2023 | 9.250 | 9.450 | 9.000 | 9.200 | 137,925 | +0.03(+0.33%) |
Mar 22, 2023 | 9.380 | 9.410 | 9.000 | 9.170 | 156,517 | -0.26(-2.76%) |
Mar 21, 2023 | 9.120 | 9.560 | 9.030 | 9.430 | 201,027 | +0.28(+3.06%) |
Mar 20, 2023 | 9.260 | 9.302 | 8.900 | 9.150 | 179,749 | -0.13(-1.40%) |
Mar 17, 2023 | 9.530 | 9.540 | 8.920 | 9.280 | 485,210 | -0.28(-2.93%) |
Mar 16, 2023 | 9.230 | 9.620 | 9.030 | 9.560 | 195,450 | +0.22(+2.36%) |
Mar 15, 2023 | 9.250 | 9.350 | 9.000 | 9.340 | 195,552 | -0.25(-2.61%) |
Mar 14, 2023 | 9.060 | 9.630 | 9.010 | 9.590 | 305,245 | +0.67(+7.51%) |
Mar 13, 2023 | 8.530 | 9.150 | 8.500 | 8.920 | 314,905 | +0.41(+4.82%) |
Mar 10, 2023 | 9.370 | 9.370 | 8.430 | 8.510 | 599,080 | -0.74(-8.00%) |
Mar 09, 2023 | 9.590 | 9.645 | 9.121 | 9.250 | 398,223 | -0.43(-4.44%) |
Mar 08, 2023 | 9.870 | 9.990 | 9.430 | 9.680 | 250,660 | -0.26(-2.62%) |
Mar 07, 2023 | 10.20 | 10.20 | 9.860 | 9.940 | 186,195 | -0.26(-2.55%) |
Mar 06, 2023 | 10.00 | 10.20 | 9.870 | 10.20 | 218,923 | +0.07(+0.69%) |
Mar 03, 2023 | 10.01 | 10.38 | 9.922 | 10.13 | 207,967 | +0.07(+0.70%) |
Mar 02, 2023 | 10.46 | 10.46 | 9.920 | 10.06 | 287,106 | -0.31(-2.99%) |
Mar 01, 2023 | 9.670 | 10.39 | 9.500 | 10.37 | 466,823 | +0.72(+7.46%) |
Feb 28, 2023 | 10.07 | 10.17 | 9.495 | 9.650 | 412,822 | -0.23(-2.33%) |
Feb 27, 2023 | 9.300 | 10.15 | 9.248 | 9.880 | 533,129 | +0.62(+6.70%) |
Feb 24, 2023 | 9.490 | 9.605 | 9.070 | 9.260 | 508,581 | -0.46(-4.73%) |
Feb 23, 2023 | 9.000 | 9.960 | 8.737 | 9.720 | 1,345,314 | +0.99(+11.34%) |
Feb 22, 2023 | 11.28 | 11.35 | 8.640 | 8.730 | 2,751,684 | -2.71(-23.69%) |
Feb 21, 2023 | 14.50 | 14.70 | 11.16 | 11.44 | 4,189,183 | -2.32(-16.86%) |
Feb 17, 2023 | 14.45 | 14.45 | 13.62 | 13.76 | 728,011 | -0.50(-3.51%) |
Feb 16, 2023 | 13.62 | 14.26 | 13.09 | 14.26 | 566,577 | +0.89(+6.66%) |
Feb 15, 2023 | 13.79 | 13.85 | 13.09 | 13.37 | 495,179 | -0.05(-0.37%) |
Feb 14, 2023 | 13.23 | 13.65 | 12.92 | 13.42 | 516,376 | +0.42(+3.23%) |
Feb 13, 2023 | 13.00 | 13.13 | 12.54 | 13.00 | 199,580 | +0.00(+0.00%) |
Feb 10, 2023 | 12.14 | 13.00 | 12.02 | 13.00 | 328,903 | +0.86(+7.08%) |
Feb 09, 2023 | 12.29 | 12.54 | 11.99 | 12.14 | 247,969 | -0.22(-1.78%) |
Feb 08, 2023 | 12.56 | 12.70 | 12.22 | 12.36 | 192,850 | -0.20(-1.59%) |
Feb 07, 2023 | 12.01 | 12.88 | 12.01 | 12.56 | 301,030 | +0.48(+3.97%) |
Feb 06, 2023 | 12.30 | 12.46 | 11.94 | 12.08 | 257,866 | -0.13(-1.06%) |
Feb 03, 2023 | 11.75 | 12.25 | 11.75 | 12.21 | 219,975 | +0.28(+2.35%) |
Feb 02, 2023 | 11.73 | 12.18 | 11.48 | 11.93 | 308,909 | +0.34(+2.93%) |
Feb 01, 2023 | 11.74 | 11.81 | 11.37 | 11.59 | 163,068 | -0.13(-1.11%) |
Jan 31, 2023 | 11.17 | 11.78 | 11.17 | 11.72 | 246,296 | +0.58(+5.21%) |
Jan 30, 2023 | 11.43 | 11.66 | 11.13 | 11.14 | 207,290 | -0.42(-3.63%) |
Jan 27, 2023 | 11.45 | 11.70 | 11.35 | 11.56 | 234,036 | +0.12(+1.05%) |
Jan 26, 2023 | 11.19 | 11.49 | 10.90 | 11.44 | 176,443 | +0.27(+2.42%) |
Jan 25, 2023 | 11.30 | 11.30 | 10.69 | 11.17 | 231,732 | -0.20(-1.76%) |
Jan 24, 2023 | 11.65 | 11.85 | 11.31 | 11.37 | 263,697 | -0.23(-1.98%) |
Jan 23, 2023 | 11.07 | 11.72 | 10.73 | 11.60 | 565,875 | +0.60(+5.45%) |
Jan 20, 2023 | 10.55 | 11.04 | 10.45 | 11.00 | 273,339 | +0.54(+5.16%) |
Jan 19, 2023 | 10.53 | 10.80 | 10.28 | 10.46 | 140,023 | -0.09(-0.85%) |
Jan 18, 2023 | 11.00 | 11.10 | 10.31 | 10.55 | 285,800 | -0.34(-3.12%) |
Jan 17, 2023 | 10.07 | 10.95 | 10.00 | 10.89 | 452,795 | +0.74(+7.29%) |
Jan 13, 2023 | 10.22 | 10.59 | 10.02 | 10.15 | 361,165 | -0.04(-0.39%) |
Jan 12, 2023 | 10.08 | 10.79 | 9.830 | 10.19 | 778,845 | +0.34(+3.45%) |
Jan 11, 2023 | 10.19 | 10.19 | 9.550 | 9.850 | 354,321 | -0.30(-2.96%) |
Jan 10, 2023 | 9.560 | 10.18 | 9.515 | 10.15 | 274,843 | +0.77(+8.21%) |
Jan 09, 2023 | 9.950 | 10.04 | 9.380 | 9.380 | 261,959 | -0.50(-5.06%) |
Jan 06, 2023 | 10.25 | 10.50 | 9.850 | 9.880 | 251,049 | -0.37(-3.61%) |
Jan 05, 2023 | 10.11 | 10.32 | 10.03 | 10.25 | 76,582 | -0.01(-0.10%) |
Jan 04, 2023 | 10.07 | 10.26 | 9.720 | 10.26 | 195,453 | +0.24(+2.40%) |