Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.990 | 8.010 | 7.770 | 7.890 | 1,837,032 | -0.04(-0.50%) |
Mar 30, 2023 | 7.880 | 7.950 | 7.800 | 7.930 | 1,185,619 | +0.08(+1.02%) |
Mar 29, 2023 | 7.860 | 7.891 | 7.690 | 7.850 | 1,182,535 | +0.04(+0.51%) |
Mar 28, 2023 | 7.760 | 7.880 | 7.700 | 7.810 | 1,075,334 | +0.03(+0.39%) |
Mar 27, 2023 | 7.750 | 7.800 | 7.635 | 7.780 | 1,349,182 | +0.12(+1.57%) |
Mar 24, 2023 | 7.510 | 7.735 | 7.480 | 7.660 | 1,540,655 | +0.03(+0.39%) |
Mar 23, 2023 | 7.590 | 7.915 | 7.575 | 7.630 | 1,951,478 | +0.05(+0.66%) |
Mar 22, 2023 | 7.790 | 7.820 | 7.550 | 7.580 | 2,618,749 | -0.13(-1.69%) |
Mar 21, 2023 | 7.740 | 7.815 | 7.670 | 7.710 | 1,720,942 | +0.16(+2.12%) |
Mar 20, 2023 | 7.570 | 7.765 | 7.540 | 7.550 | 1,660,447 | -0.02(-0.26%) |
Mar 17, 2023 | 7.540 | 7.630 | 7.460 | 7.570 | 4,779,598 | -0.05(-0.66%) |
Mar 16, 2023 | 7.840 | 7.850 | 7.510 | 7.620 | 3,773,074 | -0.29(-3.67%) |
Mar 15, 2023 | 7.960 | 8.010 | 7.683 | 7.910 | 2,758,179 | -0.27(-3.30%) |
Mar 14, 2023 | 8.140 | 8.335 | 8.085 | 8.180 | 2,187,331 | +0.21(+2.63%) |
Mar 13, 2023 | 8.230 | 8.271 | 7.930 | 7.970 | 3,040,755 | -0.42(-5.01%) |
Mar 10, 2023 | 8.540 | 8.690 | 8.230 | 8.390 | 2,294,178 | -0.13(-1.53%) |
Mar 09, 2023 | 8.790 | 8.961 | 8.460 | 8.520 | 2,051,098 | -0.30(-3.40%) |
Mar 08, 2023 | 8.400 | 8.840 | 8.350 | 8.820 | 2,213,527 | +0.48(+5.76%) |
Mar 07, 2023 | 8.820 | 8.890 | 8.060 | 8.340 | 5,222,028 | -0.45(-5.12%) |
Mar 06, 2023 | 9.050 | 9.080 | 8.730 | 8.790 | 3,405,997 | -0.31(-3.41%) |
Mar 03, 2023 | 8.810 | 9.240 | 8.790 | 9.100 | 2,083,016 | +0.25(+2.82%) |
Mar 02, 2023 | 8.970 | 8.980 | 8.820 | 8.850 | 1,569,013 | -0.22(-2.43%) |
Mar 01, 2023 | 8.760 | 9.100 | 8.760 | 9.070 | 2,531,644 | +0.31(+3.54%) |
Feb 28, 2023 | 8.950 | 9.039 | 8.760 | 8.760 | 2,419,493 | -0.24(-2.67%) |
Feb 27, 2023 | 9.200 | 9.310 | 8.850 | 9.000 | 2,189,871 | -0.19(-2.07%) |
Feb 24, 2023 | 9.170 | 9.279 | 9.110 | 9.190 | 1,441,929 | -0.06(-0.65%) |
Feb 23, 2023 | 9.160 | 9.335 | 9.100 | 9.250 | 2,103,206 | +0.16(+1.76%) |
Feb 22, 2023 | 9.310 | 9.445 | 8.945 | 9.090 | 4,072,059 | -0.29(-3.09%) |
Feb 21, 2023 | 9.330 | 9.470 | 9.220 | 9.380 | 3,446,606 | -0.16(-1.68%) |
Feb 17, 2023 | 10.03 | 10.04 | 9.495 | 9.540 | 3,263,610 | -0.42(-4.22%) |
Feb 16, 2023 | 9.750 | 10.05 | 9.357 | 9.960 | 4,918,470 | +0.06(+0.61%) |
Feb 15, 2023 | 10.00 | 10.30 | 9.810 | 9.900 | 4,566,526 | -0.11(-1.10%) |
Feb 14, 2023 | 11.10 | 11.18 | 9.080 | 10.01 | 17,299,716 | -1.94(-16.23%) |
Feb 13, 2023 | 12.34 | 12.42 | 11.78 | 11.95 | 2,560,552 | -0.33(-2.69%) |
Feb 10, 2023 | 12.05 | 12.37 | 11.63 | 12.28 | 2,442,936 | +0.24(+1.99%) |
Feb 09, 2023 | 11.31 | 12.33 | 11.31 | 12.04 | 6,277,365 | +0.80(+7.12%) |
Feb 08, 2023 | 11.26 | 11.36 | 11.13 | 11.24 | 1,260,000 | -0.08(-0.71%) |
Feb 07, 2023 | 11.27 | 11.37 | 11.12 | 11.32 | 1,102,606 | +0.02(+0.18%) |
Feb 06, 2023 | 11.55 | 11.60 | 11.22 | 11.30 | 1,363,511 | -0.31(-2.67%) |
Feb 03, 2023 | 11.60 | 11.72 | 11.52 | 11.61 | 1,008,699 | -0.11(-0.94%) |
Feb 02, 2023 | 11.68 | 11.94 | 11.51 | 11.72 | 1,707,766 | +0.06(+0.51%) |
Feb 01, 2023 | 11.28 | 11.83 | 11.25 | 11.66 | 2,946,657 | +0.16(+1.39%) |
Jan 31, 2023 | 11.21 | 11.53 | 11.13 | 11.50 | 2,719,660 | +0.48(+4.36%) |
Jan 30, 2023 | 11.20 | 11.38 | 11.02 | 11.02 | 1,140,396 | -0.31(-2.74%) |
Jan 27, 2023 | 11.35 | 11.62 | 11.26 | 11.33 | 1,374,013 | -0.09(-0.79%) |
Jan 26, 2023 | 11.47 | 11.55 | 11.22 | 11.42 | 2,131,785 | -0.02(-0.17%) |
Jan 25, 2023 | 11.00 | 11.48 | 10.92 | 11.44 | 1,810,827 | +0.40(+3.62%) |
Jan 24, 2023 | 11.20 | 11.31 | 11.01 | 11.04 | 1,492,767 | -0.16(-1.43%) |
Jan 23, 2023 | 11.47 | 11.70 | 11.18 | 11.20 | 1,888,067 | -0.24(-2.10%) |
Jan 20, 2023 | 11.31 | 11.45 | 11.16 | 11.44 | 2,322,763 | +0.23(+2.05%) |
Jan 19, 2023 | 11.18 | 11.26 | 10.90 | 11.21 | 2,300,517 | +0.00(+0.00%) |
Jan 18, 2023 | 11.60 | 11.67 | 11.18 | 11.21 | 1,433,402 | -0.29(-2.52%) |
Jan 17, 2023 | 11.49 | 11.98 | 11.47 | 11.50 | 3,135,380 | -0.01(-0.09%) |
Jan 13, 2023 | 11.35 | 11.75 | 11.25 | 11.51 | 4,014,261 | +0.13(+1.14%) |
Jan 12, 2023 | 11.06 | 11.53 | 10.88 | 11.38 | 2,029,777 | +0.35(+3.17%) |
Jan 11, 2023 | 10.80 | 11.43 | 10.79 | 11.03 | 2,336,130 | +0.24(+2.22%) |
Jan 10, 2023 | 10.75 | 10.84 | 10.64 | 10.79 | 862,036 | +0.02(+0.19%) |
Jan 09, 2023 | 10.80 | 10.86 | 10.56 | 10.77 | 1,173,739 | +0.00(+0.00%) |
Jan 06, 2023 | 10.77 | 10.88 | 10.70 | 10.77 | 1,160,151 | +0.07(+0.65%) |
Jan 05, 2023 | 10.61 | 10.72 | 10.44 | 10.70 | 1,398,524 | +0.09(+0.85%) |
Jan 04, 2023 | 10.75 | 10.87 | 10.53 | 10.61 | 1,226,234 | -0.11(-1.03%) |