Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.606 | 9.905 | 9.569 | 9.896 | 1,949,765 | +0.38(+4.02%) |
Mar 30, 2023 | 9.457 | 9.606 | 9.377 | 9.513 | 1,409,400 | +0.21(+2.31%) |
Mar 29, 2023 | 9.289 | 9.326 | 9.121 | 9.298 | 1,536,967 | +0.18(+1.94%) |
Mar 28, 2023 | 8.925 | 9.121 | 8.887 | 9.121 | 1,817,235 | +0.09(+1.03%) |
Mar 27, 2023 | 9.083 | 9.093 | 8.887 | 9.027 | 1,811,622 | +0.17(+1.90%) |
Mar 24, 2023 | 8.309 | 8.859 | 8.187 | 8.859 | 2,241,154 | +0.36(+4.29%) |
Mar 23, 2023 | 8.710 | 8.934 | 8.383 | 8.495 | 2,765,089 | -0.28(-3.19%) |
Mar 22, 2023 | 8.990 | 9.223 | 8.724 | 8.775 | 3,052,990 | -0.31(-3.39%) |
Mar 21, 2023 | 8.953 | 9.223 | 8.934 | 9.083 | 2,719,251 | +0.28(+3.18%) |
Mar 20, 2023 | 8.813 | 9.023 | 8.682 | 8.803 | 2,509,947 | +0.04(+0.43%) |
Mar 17, 2023 | 8.943 | 8.976 | 8.402 | 8.766 | 8,177,854 | -0.30(-3.30%) |
Mar 16, 2023 | 9.121 | 9.205 | 8.621 | 9.065 | 3,839,040 | -0.15(-1.62%) |
Mar 15, 2023 | 9.373 | 9.457 | 9.037 | 9.214 | 4,956,109 | -0.49(-5.10%) |
Mar 14, 2023 | 10.11 | 10.20 | 9.587 | 9.709 | 2,652,899 | +0.01(+0.10%) |
Mar 13, 2023 | 9.774 | 9.938 | 9.503 | 9.699 | 3,161,419 | -0.27(-2.72%) |
Mar 10, 2023 | 10.62 | 10.65 | 9.774 | 9.970 | 3,953,887 | -0.68(-6.40%) |
Mar 09, 2023 | 10.99 | 11.11 | 10.64 | 10.65 | 1,878,698 | -0.38(-3.47%) |
Mar 08, 2023 | 10.93 | 11.16 | 10.89 | 11.03 | 1,193,665 | +0.16(+1.46%) |
Mar 07, 2023 | 11.22 | 11.27 | 10.80 | 10.88 | 1,312,454 | -0.35(-3.08%) |
Mar 06, 2023 | 11.31 | 11.50 | 11.17 | 11.22 | 1,347,646 | -0.07(-0.58%) |
Mar 03, 2023 | 11.40 | 11.44 | 11.22 | 11.29 | 1,204,358 | -0.02(-0.17%) |
Mar 02, 2023 | 11.08 | 11.32 | 11.03 | 11.31 | 1,006,815 | +0.11(+1.00%) |
Mar 01, 2023 | 11.10 | 11.28 | 11.03 | 11.19 | 1,135,942 | +0.04(+0.34%) |
Feb 28, 2023 | 11.31 | 11.49 | 11.16 | 11.16 | 1,976,577 | -0.19(-1.65%) |
Feb 27, 2023 | 11.55 | 11.58 | 11.29 | 11.34 | 910,764 | -0.03(-0.25%) |
Feb 24, 2023 | 11.31 | 11.45 | 11.24 | 11.37 | 1,387,404 | -0.17(-1.46%) |
Feb 23, 2023 | 11.57 | 11.63 | 11.37 | 11.54 | 1,417,449 | +0.08(+0.73%) |
Feb 22, 2023 | 11.37 | 11.65 | 11.34 | 11.45 | 1,481,575 | +0.17(+1.49%) |
Feb 21, 2023 | 11.70 | 11.77 | 11.28 | 11.29 | 1,776,671 | -0.60(-5.03%) |
Feb 17, 2023 | 12.00 | 12.00 | 11.68 | 11.88 | 2,305,644 | -0.10(-0.86%) |
Feb 16, 2023 | 11.99 | 12.20 | 11.96 | 11.99 | 1,814,914 | -0.24(-1.98%) |
Feb 15, 2023 | 12.04 | 12.30 | 11.98 | 12.23 | 1,497,499 | +0.08(+0.68%) |
Feb 14, 2023 | 12.32 | 12.48 | 12.06 | 12.15 | 1,722,102 | -0.21(-1.72%) |
Feb 13, 2023 | 12.16 | 12.39 | 12.04 | 12.36 | 1,406,123 | +0.24(+1.98%) |
Feb 10, 2023 | 12.02 | 12.19 | 11.88 | 12.12 | 1,729,918 | +0.01(+0.08%) |
Feb 09, 2023 | 12.45 | 12.45 | 12.02 | 12.11 | 1,883,082 | -0.20(-1.65%) |
Feb 08, 2023 | 12.20 | 12.54 | 12.16 | 12.31 | 2,214,653 | +0.05(+0.38%) |
Feb 07, 2023 | 12.51 | 12.53 | 12.00 | 12.27 | 1,979,131 | -0.41(-3.20%) |
Feb 06, 2023 | 12.63 | 12.75 | 12.43 | 12.67 | 1,295,650 | -0.18(-1.36%) |
Feb 03, 2023 | 12.86 | 13.05 | 12.72 | 12.85 | 1,688,229 | -0.26(-1.97%) |
Feb 02, 2023 | 12.90 | 13.37 | 12.87 | 13.10 | 2,630,999 | +0.30(+2.38%) |
Feb 01, 2023 | 12.62 | 12.88 | 12.33 | 12.80 | 2,071,642 | +0.14(+1.09%) |
Jan 31, 2023 | 12.17 | 12.67 | 12.17 | 12.66 | 2,149,706 | +0.49(+4.01%) |
Jan 30, 2023 | 12.40 | 12.52 | 12.15 | 12.17 | 1,236,326 | -0.42(-3.36%) |
Jan 27, 2023 | 12.19 | 12.63 | 12.17 | 12.60 | 1,764,947 | +0.37(+3.01%) |
Jan 26, 2023 | 12.06 | 12.24 | 11.99 | 12.23 | 1,522,802 | +0.23(+1.92%) |
Jan 25, 2023 | 11.61 | 12.03 | 11.53 | 12.00 | 2,043,692 | +0.25(+2.12%) |
Jan 24, 2023 | 11.34 | 11.83 | 11.34 | 11.75 | 1,162,701 | +0.09(+0.79%) |
Jan 23, 2023 | 11.46 | 11.67 | 11.43 | 11.66 | 1,574,068 | +0.18(+1.52%) |
Jan 20, 2023 | 11.27 | 11.51 | 11.07 | 11.48 | 1,383,747 | +0.29(+2.64%) |
Jan 19, 2023 | 11.33 | 11.33 | 11.08 | 11.19 | 1,210,483 | -0.27(-2.33%) |
Jan 18, 2023 | 11.68 | 11.78 | 11.34 | 11.46 | 1,127,703 | -0.19(-1.66%) |
Jan 17, 2023 | 11.63 | 11.69 | 11.49 | 11.65 | 1,039,755 | +0.02(+0.16%) |
Jan 13, 2023 | 11.34 | 11.63 | 11.26 | 11.63 | 1,065,457 | +0.16(+1.37%) |
Jan 12, 2023 | 11.20 | 11.48 | 10.99 | 11.47 | 1,431,156 | +0.40(+3.58%) |
Jan 11, 2023 | 10.64 | 11.12 | 10.64 | 11.08 | 1,622,260 | +0.53(+5.07%) |
Jan 10, 2023 | 10.60 | 10.66 | 10.36 | 10.54 | 1,646,055 | -0.18(-1.63%) |
Jan 09, 2023 | 10.84 | 10.89 | 10.66 | 10.72 | 1,778,303 | -0.06(-0.60%) |
Jan 06, 2023 | 10.59 | 10.79 | 10.52 | 10.78 | 1,027,176 | +0.32(+3.08%) |
Jan 05, 2023 | 10.67 | 10.68 | 10.42 | 10.46 | 1,015,013 | -0.34(-3.16%) |
Jan 04, 2023 | 10.45 | 10.95 | 10.41 | 10.80 | 1,308,775 | +0.50(+4.83%) |