Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.965 | 8.000 | 7.420 | 7.640 | 549,900 | -0.26(-3.29%) |
Mar 30, 2023 | 8.610 | 8.678 | 7.892 | 7.900 | 624,123 | -0.69(-8.03%) |
Mar 29, 2023 | 8.850 | 9.040 | 8.405 | 8.590 | 310,778 | -0.22(-2.50%) |
Mar 28, 2023 | 8.950 | 9.230 | 8.800 | 8.810 | 242,133 | -0.03(-0.34%) |
Mar 27, 2023 | 9.000 | 9.020 | 8.640 | 8.840 | 190,913 | -0.03(-0.34%) |
Mar 24, 2023 | 8.650 | 8.890 | 8.540 | 8.870 | 186,682 | +0.26(+3.02%) |
Mar 23, 2023 | 8.570 | 8.903 | 8.540 | 8.610 | 146,488 | +0.03(+0.35%) |
Mar 22, 2023 | 8.860 | 9.000 | 8.510 | 8.580 | 215,643 | -0.13(-1.49%) |
Mar 21, 2023 | 8.350 | 8.750 | 8.350 | 8.710 | 245,714 | +0.54(+6.61%) |
Mar 20, 2023 | 8.160 | 8.470 | 8.140 | 8.170 | 213,885 | +0.07(+0.86%) |
Mar 17, 2023 | 8.560 | 8.650 | 8.080 | 8.100 | 231,431 | -0.36(-4.26%) |
Mar 16, 2023 | 8.100 | 8.540 | 8.040 | 8.460 | 235,935 | +0.38(+4.70%) |
Mar 15, 2023 | 8.280 | 8.450 | 7.565 | 8.080 | 691,101 | -0.69(-7.87%) |
Mar 14, 2023 | 9.500 | 9.650 | 8.580 | 8.770 | 410,817 | -0.57(-6.10%) |
Mar 13, 2023 | 9.600 | 10.00 | 9.260 | 9.340 | 386,570 | -0.49(-4.98%) |
Mar 10, 2023 | 10.21 | 10.30 | 9.730 | 9.830 | 225,076 | -0.35(-3.44%) |
Mar 09, 2023 | 10.29 | 10.58 | 10.15 | 10.18 | 107,285 | -0.23(-2.21%) |
Mar 08, 2023 | 10.50 | 10.63 | 10.17 | 10.41 | 151,130 | -0.10(-0.95%) |
Mar 07, 2023 | 10.89 | 10.90 | 10.51 | 10.51 | 125,839 | -0.32(-2.95%) |
Mar 06, 2023 | 10.65 | 10.87 | 10.47 | 10.83 | 158,730 | +0.08(+0.74%) |
Mar 03, 2023 | 10.48 | 10.80 | 10.43 | 10.75 | 208,873 | +0.16(+1.51%) |
Mar 02, 2023 | 10.45 | 10.73 | 10.45 | 10.59 | 117,960 | +0.04(+0.38%) |
Mar 01, 2023 | 10.50 | 10.64 | 10.40 | 10.55 | 75,936 | +0.25(+2.43%) |
Feb 28, 2023 | 10.47 | 10.67 | 10.30 | 10.30 | 149,004 | +0.00(+0.00%) |
Feb 27, 2023 | 10.47 | 10.57 | 10.27 | 10.30 | 113,024 | -0.20(-1.90%) |
Feb 24, 2023 | 10.36 | 10.60 | 10.25 | 10.50 | 110,583 | -0.06(-0.57%) |
Feb 23, 2023 | 10.49 | 10.84 | 10.43 | 10.56 | 187,078 | +0.30(+2.92%) |
Feb 22, 2023 | 10.30 | 10.43 | 10.02 | 10.26 | 180,141 | -0.12(-1.16%) |
Feb 21, 2023 | 10.60 | 10.78 | 10.30 | 10.38 | 261,622 | -0.17(-1.61%) |
Feb 17, 2023 | 10.85 | 10.85 | 10.44 | 10.55 | 346,115 | -0.40(-3.65%) |
Feb 16, 2023 | 11.20 | 11.33 | 10.91 | 10.95 | 220,777 | -0.29(-2.58%) |
Feb 15, 2023 | 11.47 | 11.47 | 11.20 | 11.24 | 221,213 | -0.48(-4.10%) |
Feb 14, 2023 | 11.30 | 11.92 | 11.20 | 11.72 | 264,319 | +0.38(+3.35%) |
Feb 13, 2023 | 11.59 | 11.59 | 11.18 | 11.34 | 192,569 | -0.20(-1.73%) |
Feb 10, 2023 | 11.38 | 11.69 | 11.30 | 11.54 | 316,913 | +0.47(+4.25%) |
Feb 09, 2023 | 11.57 | 11.57 | 11.04 | 11.07 | 227,676 | -0.31(-2.72%) |
Feb 08, 2023 | 12.21 | 12.21 | 11.19 | 11.38 | 324,460 | -0.52(-4.37%) |
Feb 07, 2023 | 11.49 | 12.01 | 11.38 | 11.90 | 254,005 | +0.63(+5.59%) |
Feb 06, 2023 | 11.40 | 11.40 | 11.02 | 11.27 | 138,576 | -0.05(-0.44%) |
Feb 03, 2023 | 11.56 | 12.01 | 11.25 | 11.32 | 361,575 | -0.24(-2.08%) |
Feb 02, 2023 | 12.05 | 12.19 | 11.30 | 11.56 | 495,583 | -0.63(-5.17%) |
Feb 01, 2023 | 12.13 | 12.35 | 11.78 | 12.19 | 218,635 | -0.06(-0.49%) |
Jan 31, 2023 | 12.50 | 12.68 | 12.17 | 12.25 | 198,858 | -0.13(-1.05%) |
Jan 30, 2023 | 12.93 | 13.13 | 12.23 | 12.38 | 264,996 | -0.62(-4.77%) |
Jan 27, 2023 | 12.99 | 13.29 | 12.77 | 13.00 | 222,801 | +0.04(+0.31%) |
Jan 26, 2023 | 13.00 | 13.16 | 12.54 | 12.96 | 148,963 | +0.10(+0.78%) |
Jan 25, 2023 | 12.71 | 12.94 | 12.41 | 12.86 | 139,340 | +0.06(+0.47%) |
Jan 24, 2023 | 12.70 | 12.99 | 12.50 | 12.80 | 185,374 | +0.15(+1.19%) |
Jan 23, 2023 | 12.85 | 13.31 | 12.65 | 12.65 | 340,587 | -0.15(-1.17%) |
Jan 20, 2023 | 12.64 | 12.85 | 12.27 | 12.80 | 232,429 | +0.28(+2.24%) |
Jan 19, 2023 | 11.88 | 12.66 | 11.81 | 12.52 | 259,127 | +0.65(+5.48%) |
Jan 18, 2023 | 11.79 | 12.47 | 11.74 | 11.87 | 375,227 | +0.09(+0.76%) |
Jan 17, 2023 | 12.10 | 12.10 | 11.57 | 11.78 | 313,621 | -0.40(-3.28%) |
Jan 13, 2023 | 11.98 | 12.21 | 11.30 | 12.18 | 478,781 | -0.02(-0.19%) |
Jan 12, 2023 | 11.85 | 12.60 | 11.77 | 12.20 | 719,177 | +0.57(+4.87%) |
Jan 11, 2023 | 11.94 | 12.16 | 11.53 | 11.64 | 397,359 | -0.08(-0.67%) |
Jan 10, 2023 | 11.08 | 11.71 | 10.77 | 11.71 | 389,009 | +0.69(+6.29%) |
Jan 09, 2023 | 10.39 | 11.14 | 10.39 | 11.02 | 578,506 | +0.93(+9.19%) |
Jan 06, 2023 | 10.25 | 10.59 | 10.06 | 10.09 | 328,135 | -0.05(-0.48%) |
Jan 05, 2023 | 10.39 | 10.52 | 9.948 | 10.14 | 307,484 | -0.40(-3.80%) |
Jan 04, 2023 | 10.93 | 10.93 | 10.15 | 10.54 | 573,325 | -0.49(-4.42%) |