Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.736 | 9.745 | 9.546 | 9.679 | 60,010 | +0.03(+0.30%) |
Mar 30, 2023 | 9.897 | 10.03 | 9.603 | 9.650 | 27,019 | -0.26(-2.59%) |
Mar 29, 2023 | 10.12 | 10.12 | 9.726 | 9.907 | 44,453 | -0.01(-0.10%) |
Mar 28, 2023 | 9.888 | 10.15 | 9.793 | 9.916 | 25,584 | +0.01(+0.10%) |
Mar 27, 2023 | 10.06 | 10.06 | 9.807 | 9.907 | 36,914 | +0.08(+0.77%) |
Mar 24, 2023 | 9.499 | 9.945 | 9.499 | 9.831 | 29,273 | +0.23(+2.37%) |
Mar 23, 2023 | 10.00 | 10.15 | 9.489 | 9.603 | 37,341 | -0.09(-0.98%) |
Mar 22, 2023 | 10.00 | 10.23 | 9.698 | 9.698 | 38,979 | -0.33(-3.31%) |
Mar 21, 2023 | 10.11 | 10.23 | 9.973 | 10.03 | 36,698 | +0.08(+0.76%) |
Mar 20, 2023 | 10.15 | 10.25 | 9.850 | 9.954 | 48,617 | -0.09(-0.94%) |
Mar 17, 2023 | 10.06 | 10.65 | 9.793 | 10.05 | 115,487 | -0.06(-0.56%) |
Mar 16, 2023 | 9.821 | 10.59 | 9.821 | 10.11 | 51,562 | +0.18(+1.82%) |
Mar 15, 2023 | 9.812 | 10.22 | 9.726 | 9.926 | 36,428 | -0.08(-0.76%) |
Mar 14, 2023 | 10.74 | 10.74 | 9.964 | 10.00 | 41,288 | +0.16(+1.64%) |
Mar 13, 2023 | 10.36 | 10.80 | 9.584 | 9.840 | 70,276 | -0.68(-6.49%) |
Mar 10, 2023 | 10.99 | 11.05 | 10.42 | 10.52 | 114,345 | -0.58(-5.21%) |
Mar 09, 2023 | 11.43 | 11.44 | 11.10 | 11.10 | 41,625 | -0.34(-2.98%) |
Mar 08, 2023 | 11.65 | 11.65 | 11.39 | 11.44 | 24,574 | -0.02(-0.17%) |
Mar 07, 2023 | 11.44 | 11.50 | 11.37 | 11.46 | 19,214 | -0.07(-0.58%) |
Mar 06, 2023 | 11.75 | 11.75 | 11.43 | 11.53 | 69,284 | -0.14(-1.22%) |
Mar 03, 2023 | 11.63 | 11.73 | 11.59 | 11.67 | 21,532 | -0.01(-0.08%) |
Mar 02, 2023 | 11.77 | 11.80 | 11.50 | 11.68 | 33,438 | -0.13(-1.12%) |
Mar 01, 2023 | 11.86 | 11.98 | 11.76 | 11.81 | 83,355 | -0.11(-0.95%) |
Feb 28, 2023 | 12.00 | 12.07 | 11.86 | 11.93 | 31,371 | -0.06(-0.47%) |
Feb 27, 2023 | 11.96 | 12.04 | 11.88 | 11.98 | 17,787 | +0.02(+0.16%) |
Feb 24, 2023 | 11.97 | 12.04 | 11.90 | 11.97 | 20,900 | -0.09(-0.71%) |
Feb 23, 2023 | 12.04 | 12.08 | 11.90 | 12.05 | 35,262 | +0.10(+0.87%) |
Feb 22, 2023 | 11.99 | 12.08 | 11.88 | 11.95 | 27,001 | -0.08(-0.63%) |
Feb 21, 2023 | 12.09 | 12.13 | 11.91 | 12.02 | 23,724 | -0.04(-0.31%) |
Feb 17, 2023 | 12.12 | 12.12 | 11.98 | 12.06 | 39,711 | +0.02(+0.16%) |
Feb 16, 2023 | 12.03 | 12.14 | 11.96 | 12.04 | 18,347 | -0.12(-1.01%) |
Feb 15, 2023 | 12.12 | 12.55 | 12.00 | 12.17 | 35,011 | -0.07(-0.54%) |
Feb 14, 2023 | 12.36 | 12.36 | 12.17 | 12.23 | 67,288 | -0.18(-1.45%) |
Feb 13, 2023 | 12.35 | 12.42 | 12.32 | 12.41 | 40,707 | +0.08(+0.62%) |
Feb 10, 2023 | 12.34 | 12.38 | 12.23 | 12.34 | 18,118 | -0.08(-0.61%) |
Feb 09, 2023 | 12.49 | 12.51 | 12.35 | 12.41 | 43,722 | +0.00(+0.00%) |
Feb 08, 2023 | 12.35 | 12.52 | 12.35 | 12.41 | 11,885 | -0.10(-0.83%) |
Feb 07, 2023 | 12.46 | 12.55 | 12.41 | 12.52 | 38,339 | +0.04(+0.30%) |
Feb 06, 2023 | 12.64 | 12.64 | 12.34 | 12.48 | 34,929 | -0.08(-0.67%) |
Feb 03, 2023 | 12.36 | 12.60 | 12.36 | 12.56 | 45,140 | +0.09(+0.75%) |
Feb 02, 2023 | 12.31 | 12.69 | 12.18 | 12.47 | 56,868 | +0.27(+2.24%) |
Feb 01, 2023 | 12.13 | 12.25 | 12.07 | 12.20 | 38,674 | +0.07(+0.54%) |
Jan 31, 2023 | 12.01 | 12.17 | 12.01 | 12.13 | 55,661 | +0.12(+1.02%) |
Jan 30, 2023 | 12.15 | 12.18 | 12.00 | 12.01 | 18,135 | -0.06(-0.47%) |
Jan 27, 2023 | 12.05 | 12.13 | 11.81 | 12.06 | 99,278 | +0.02(+0.16%) |
Jan 26, 2023 | 11.98 | 12.10 | 11.98 | 12.05 | 24,794 | +0.00(+0.00%) |
Jan 25, 2023 | 11.96 | 12.11 | 11.88 | 12.05 | 77,244 | -0.01(-0.08%) |
Jan 24, 2023 | 12.21 | 12.21 | 11.96 | 12.06 | 18,327 | -0.08(-0.70%) |
Jan 23, 2023 | 12.21 | 12.28 | 12.04 | 12.14 | 20,563 | +0.03(+0.23%) |
Jan 20, 2023 | 12.14 | 12.19 | 12.06 | 12.11 | 35,730 | +0.08(+0.70%) |
Jan 19, 2023 | 11.94 | 12.06 | 11.83 | 12.03 | 29,154 | +0.06(+0.47%) |
Jan 18, 2023 | 12.02 | 13.16 | 11.93 | 11.97 | 31,686 | -0.13(-1.09%) |
Jan 17, 2023 | 12.11 | 12.47 | 11.90 | 12.10 | 28,672 | -0.01(-0.08%) |
Jan 13, 2023 | 12.10 | 12.23 | 12.00 | 12.11 | 20,726 | +0.02(+0.16%) |
Jan 12, 2023 | 12.11 | 12.17 | 12.00 | 12.09 | 26,666 | +0.21(+1.74%) |
Jan 11, 2023 | 12.01 | 12.03 | 11.83 | 11.89 | 26,940 | -0.03(-0.24%) |
Jan 10, 2023 | 12.23 | 12.51 | 11.78 | 11.91 | 18,899 | -0.08(-0.71%) |
Jan 09, 2023 | 12.06 | 12.07 | 11.95 | 12.00 | 17,566 | -0.09(-0.78%) |
Jan 06, 2023 | 11.99 | 12.20 | 11.90 | 12.09 | 35,757 | +0.15(+1.26%) |
Jan 05, 2023 | 12.07 | 12.07 | 11.79 | 11.94 | 16,511 | -0.11(-0.94%) |
Jan 04, 2023 | 12.07 | 12.20 | 11.95 | 12.06 | 23,191 | -0.04(-0.31%) |