Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.330 | 7.635 | 7.221 | 7.450 | 691,837 | +0.21(+2.90%) |
Mar 30, 2023 | 7.460 | 7.660 | 7.125 | 7.240 | 775,998 | -0.02(-0.28%) |
Mar 29, 2023 | 7.320 | 7.430 | 7.000 | 7.260 | 670,503 | +0.05(+0.69%) |
Mar 28, 2023 | 7.180 | 7.470 | 7.120 | 7.210 | 831,927 | +0.00(+0.00%) |
Mar 27, 2023 | 6.980 | 7.240 | 6.790 | 7.210 | 1,374,663 | +0.35(+5.10%) |
Mar 24, 2023 | 7.140 | 7.320 | 6.790 | 6.860 | 1,901,189 | -0.45(-6.16%) |
Mar 23, 2023 | 7.370 | 7.870 | 7.165 | 7.310 | 848,769 | +0.03(+0.41%) |
Mar 22, 2023 | 7.590 | 8.040 | 7.260 | 7.280 | 1,031,870 | -0.38(-4.96%) |
Mar 21, 2023 | 7.700 | 7.890 | 7.202 | 7.660 | 1,336,362 | +0.20(+2.68%) |
Mar 20, 2023 | 7.380 | 7.700 | 7.190 | 7.460 | 1,674,687 | +0.65(+9.54%) |
Mar 17, 2023 | 7.700 | 7.720 | 6.370 | 6.810 | 5,378,582 | -1.01(-12.92%) |
Mar 16, 2023 | 7.700 | 7.950 | 7.440 | 7.820 | 1,159,088 | +0.02(+0.26%) |
Mar 15, 2023 | 7.550 | 7.820 | 7.230 | 7.800 | 1,681,635 | -0.03(-0.38%) |
Mar 14, 2023 | 8.140 | 8.390 | 7.460 | 7.830 | 1,395,063 | +0.02(+0.26%) |
Mar 13, 2023 | 7.610 | 8.160 | 7.330 | 7.810 | 1,355,136 | +0.01(+0.13%) |
Mar 10, 2023 | 9.060 | 9.160 | 7.790 | 7.800 | 2,391,158 | -1.31(-14.38%) |
Mar 09, 2023 | 9.840 | 9.898 | 9.100 | 9.110 | 1,224,863 | -0.77(-7.79%) |
Mar 08, 2023 | 9.810 | 10.19 | 9.725 | 9.880 | 687,699 | +0.07(+0.71%) |
Mar 07, 2023 | 9.990 | 10.09 | 9.640 | 9.810 | 929,303 | -0.21(-2.10%) |
Mar 06, 2023 | 10.45 | 10.54 | 9.900 | 10.02 | 1,029,349 | -0.41(-3.93%) |
Mar 03, 2023 | 10.22 | 10.55 | 10.08 | 10.43 | 981,917 | +0.37(+3.68%) |
Mar 02, 2023 | 10.11 | 10.26 | 9.800 | 10.06 | 1,382,398 | -0.33(-3.18%) |
Mar 01, 2023 | 10.80 | 10.97 | 10.16 | 10.39 | 1,221,625 | -0.46(-4.24%) |
Feb 28, 2023 | 10.98 | 11.21 | 10.78 | 10.85 | 657,742 | -0.16(-1.45%) |
Feb 27, 2023 | 11.07 | 11.45 | 10.88 | 11.01 | 375,472 | +0.06(+0.55%) |
Feb 24, 2023 | 10.93 | 11.12 | 10.71 | 10.95 | 438,609 | -0.37(-3.27%) |
Feb 23, 2023 | 11.32 | 11.71 | 10.81 | 11.32 | 673,932 | +0.22(+1.98%) |
Feb 22, 2023 | 11.66 | 12.21 | 10.94 | 11.10 | 961,282 | -0.48(-4.15%) |
Feb 21, 2023 | 12.11 | 12.47 | 11.40 | 11.58 | 935,480 | -0.72(-5.85%) |
Feb 17, 2023 | 12.47 | 12.84 | 11.75 | 12.30 | 1,114,987 | -0.48(-3.76%) |
Feb 16, 2023 | 11.58 | 13.50 | 11.43 | 12.78 | 3,358,854 | +1.28(+11.13%) |
Feb 15, 2023 | 10.95 | 11.53 | 10.83 | 11.50 | 1,123,044 | +0.53(+4.83%) |
Feb 14, 2023 | 10.85 | 11.24 | 10.56 | 10.97 | 969,508 | +0.17(+1.57%) |
Feb 13, 2023 | 10.49 | 10.83 | 10.30 | 10.80 | 627,547 | +0.38(+3.65%) |
Feb 10, 2023 | 9.950 | 10.51 | 9.840 | 10.42 | 722,776 | +0.36(+3.58%) |
Feb 09, 2023 | 11.00 | 11.24 | 10.04 | 10.06 | 798,116 | -0.79(-7.28%) |
Feb 08, 2023 | 11.21 | 11.26 | 10.82 | 10.85 | 639,534 | -0.30(-2.69%) |
Feb 07, 2023 | 10.83 | 11.22 | 10.63 | 11.15 | 651,921 | +0.23(+2.11%) |
Feb 06, 2023 | 11.21 | 11.41 | 10.84 | 10.92 | 432,101 | -0.46(-4.04%) |
Feb 03, 2023 | 10.93 | 11.72 | 10.93 | 11.38 | 642,743 | +0.18(+1.61%) |
Feb 02, 2023 | 10.85 | 11.39 | 10.72 | 11.20 | 998,292 | +0.62(+5.86%) |
Feb 01, 2023 | 10.50 | 10.79 | 10.04 | 10.58 | 618,658 | +0.08(+0.76%) |
Jan 31, 2023 | 9.700 | 10.81 | 9.550 | 10.50 | 1,186,936 | +0.83(+8.58%) |
Jan 30, 2023 | 9.580 | 10.17 | 9.570 | 9.670 | 907,378 | -0.09(-0.92%) |
Jan 27, 2023 | 10.69 | 10.75 | 8.820 | 9.760 | 4,225,342 | -0.99(-9.21%) |
Jan 26, 2023 | 10.79 | 11.03 | 10.66 | 10.75 | 751,307 | +0.03(+0.28%) |
Jan 25, 2023 | 10.29 | 10.78 | 10.00 | 10.72 | 631,160 | +0.12(+1.13%) |
Jan 24, 2023 | 10.75 | 10.79 | 10.49 | 10.60 | 481,742 | -0.30(-2.75%) |
Jan 23, 2023 | 10.41 | 11.18 | 10.30 | 10.90 | 1,094,841 | +0.49(+4.71%) |
Jan 20, 2023 | 10.40 | 10.50 | 10.16 | 10.41 | 715,265 | +0.11(+1.07%) |
Jan 19, 2023 | 10.44 | 10.56 | 9.960 | 10.30 | 791,740 | -0.36(-3.38%) |
Jan 18, 2023 | 11.49 | 11.85 | 10.65 | 10.66 | 742,958 | -0.73(-6.41%) |
Jan 17, 2023 | 11.91 | 12.22 | 11.37 | 11.39 | 446,880 | -0.49(-4.12%) |
Jan 13, 2023 | 11.57 | 11.95 | 11.49 | 11.88 | 453,222 | +0.09(+0.76%) |
Jan 12, 2023 | 11.78 | 11.84 | 11.36 | 11.79 | 543,803 | +0.16(+1.38%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.09 | 11.63 | 546,175 | +0.37(+3.29%) |
Jan 10, 2023 | 11.20 | 11.54 | 10.99 | 11.26 | 363,479 | -0.04(-0.35%) |
Jan 09, 2023 | 11.32 | 12.02 | 11.12 | 11.30 | 523,060 | +0.19(+1.71%) |
Jan 06, 2023 | 10.69 | 11.24 | 10.28 | 11.11 | 498,776 | +0.49(+4.61%) |
Jan 05, 2023 | 10.60 | 10.79 | 10.23 | 10.62 | 512,425 | -0.13(-1.21%) |
Jan 04, 2023 | 10.18 | 10.86 | 9.630 | 10.75 | 1,205,493 | +0.65(+6.44%) |