Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.01 | 10.63 | 10.00 | 10.58 | 320,259 | +0.53(+5.27%) |
Mar 30, 2023 | 10.19 | 10.32 | 10.01 | 10.05 | 178,315 | -0.02(-0.20%) |
Mar 29, 2023 | 10.06 | 10.25 | 10.00 | 10.07 | 161,682 | +0.12(+1.21%) |
Mar 28, 2023 | 9.960 | 10.21 | 9.844 | 9.950 | 190,706 | -0.07(-0.70%) |
Mar 27, 2023 | 9.820 | 10.13 | 9.815 | 10.02 | 227,286 | +0.27(+2.77%) |
Mar 24, 2023 | 9.810 | 9.970 | 9.720 | 9.750 | 214,926 | -0.20(-2.01%) |
Mar 23, 2023 | 10.00 | 10.39 | 9.880 | 9.950 | 253,131 | +0.04(+0.40%) |
Mar 22, 2023 | 10.07 | 10.34 | 9.880 | 9.910 | 278,807 | -0.16(-1.59%) |
Mar 21, 2023 | 10.05 | 10.62 | 10.01 | 10.07 | 437,724 | +0.11(+1.10%) |
Mar 20, 2023 | 10.33 | 10.86 | 9.950 | 9.960 | 293,073 | -0.29(-2.83%) |
Mar 17, 2023 | 10.50 | 11.31 | 10.22 | 10.25 | 639,365 | -0.50(-4.65%) |
Mar 16, 2023 | 11.41 | 11.55 | 9.844 | 10.75 | 1,092,674 | +1.79(+19.98%) |
Mar 15, 2023 | 8.860 | 9.155 | 8.824 | 8.960 | 245,014 | -0.02(-0.22%) |
Mar 14, 2023 | 8.980 | 9.150 | 8.180 | 8.980 | 178,430 | +0.23(+2.63%) |
Mar 13, 2023 | 8.400 | 8.950 | 8.315 | 8.750 | 232,170 | +0.20(+2.34%) |
Mar 10, 2023 | 9.320 | 9.330 | 8.500 | 8.550 | 270,896 | -0.83(-8.85%) |
Mar 09, 2023 | 9.670 | 9.850 | 9.360 | 9.380 | 163,232 | -0.26(-2.70%) |
Mar 08, 2023 | 9.860 | 9.870 | 9.600 | 9.640 | 143,280 | -0.16(-1.63%) |
Mar 07, 2023 | 10.00 | 10.24 | 9.760 | 9.800 | 169,898 | -0.16(-1.61%) |
Mar 06, 2023 | 9.920 | 10.01 | 9.120 | 9.960 | 182,630 | +0.05(+0.50%) |
Mar 03, 2023 | 9.650 | 10.06 | 9.650 | 9.910 | 177,349 | +0.23(+2.38%) |
Mar 02, 2023 | 9.830 | 9.850 | 9.370 | 9.680 | 349,657 | -0.17(-1.73%) |
Mar 01, 2023 | 10.01 | 10.56 | 9.820 | 9.850 | 166,263 | -0.15(-1.50%) |
Feb 28, 2023 | 9.870 | 10.11 | 9.870 | 10.00 | 203,907 | +0.02(+0.20%) |
Feb 27, 2023 | 10.00 | 10.21 | 9.900 | 9.980 | 141,734 | +0.02(+0.20%) |
Feb 24, 2023 | 9.790 | 10.01 | 9.750 | 9.960 | 149,375 | -0.04(-0.40%) |
Feb 23, 2023 | 10.17 | 10.20 | 9.940 | 10.00 | 198,950 | +0.03(+0.30%) |
Feb 22, 2023 | 10.02 | 10.22 | 9.890 | 9.970 | 174,481 | -0.02(-0.20%) |
Feb 21, 2023 | 10.07 | 10.25 | 9.990 | 9.990 | 160,206 | -0.28(-2.73%) |
Feb 17, 2023 | 10.32 | 10.42 | 10.17 | 10.27 | 136,568 | -0.05(-0.48%) |
Feb 16, 2023 | 10.48 | 10.49 | 10.10 | 10.32 | 130,356 | -0.05(-0.48%) |
Feb 15, 2023 | 10.21 | 10.54 | 10.21 | 10.37 | 138,495 | +0.00(+0.00%) |
Feb 14, 2023 | 10.21 | 10.64 | 10.18 | 10.37 | 165,999 | +0.13(+1.27%) |
Feb 13, 2023 | 10.12 | 10.40 | 10.01 | 10.24 | 159,009 | +0.09(+0.89%) |
Feb 10, 2023 | 10.11 | 10.38 | 9.935 | 10.15 | 168,017 | -0.07(-0.68%) |
Feb 09, 2023 | 10.50 | 10.66 | 10.19 | 10.22 | 177,715 | -0.17(-1.64%) |
Feb 08, 2023 | 10.09 | 10.86 | 9.990 | 10.39 | 240,474 | +0.29(+2.87%) |
Feb 07, 2023 | 10.25 | 10.25 | 9.940 | 10.10 | 303,664 | -0.16(-1.56%) |
Feb 06, 2023 | 10.60 | 10.79 | 10.20 | 10.26 | 220,564 | -0.45(-4.20%) |
Feb 03, 2023 | 10.85 | 11.22 | 10.58 | 10.71 | 270,740 | -0.32(-2.90%) |
Feb 02, 2023 | 10.78 | 11.34 | 10.78 | 11.03 | 273,158 | +0.18(+1.66%) |
Feb 01, 2023 | 10.25 | 10.93 | 10.25 | 10.85 | 154,989 | +0.52(+5.03%) |
Jan 31, 2023 | 10.20 | 10.46 | 10.08 | 10.33 | 180,055 | +0.16(+1.57%) |
Jan 30, 2023 | 10.38 | 10.51 | 10.10 | 10.17 | 193,966 | -0.32(-3.05%) |
Jan 27, 2023 | 9.940 | 10.58 | 9.940 | 10.49 | 189,272 | +0.43(+4.27%) |
Jan 26, 2023 | 10.30 | 10.41 | 9.960 | 10.06 | 309,132 | -0.06(-0.59%) |
Jan 25, 2023 | 9.640 | 10.14 | 9.580 | 10.12 | 166,093 | +0.29(+2.95%) |
Jan 24, 2023 | 9.450 | 10.06 | 9.450 | 9.830 | 240,828 | +0.23(+2.40%) |
Jan 23, 2023 | 9.340 | 9.610 | 9.200 | 9.600 | 189,449 | +0.25(+2.67%) |
Jan 20, 2023 | 9.080 | 9.510 | 8.935 | 9.350 | 211,412 | +0.38(+4.24%) |
Jan 19, 2023 | 8.590 | 8.995 | 8.590 | 8.970 | 204,919 | +0.28(+3.22%) |
Jan 18, 2023 | 8.650 | 8.840 | 8.610 | 8.690 | 213,470 | +0.09(+1.05%) |
Jan 17, 2023 | 8.690 | 8.910 | 8.560 | 8.600 | 322,952 | -0.14(-1.60%) |
Jan 13, 2023 | 8.470 | 8.795 | 8.470 | 8.740 | 147,864 | +0.14(+1.63%) |
Jan 12, 2023 | 8.530 | 8.710 | 8.350 | 8.600 | 200,677 | +0.03(+0.35%) |
Jan 11, 2023 | 8.340 | 8.580 | 8.340 | 8.570 | 151,860 | +0.24(+2.88%) |
Jan 10, 2023 | 7.980 | 8.470 | 7.965 | 8.330 | 239,358 | +0.29(+3.61%) |
Jan 09, 2023 | 7.900 | 8.150 | 7.670 | 8.040 | 218,461 | +0.34(+4.42%) |
Jan 06, 2023 | 7.550 | 7.950 | 7.500 | 7.700 | 234,675 | +0.17(+2.26%) |
Jan 05, 2023 | 7.620 | 7.770 | 7.340 | 7.530 | 209,264 | -0.20(-2.59%) |
Jan 04, 2023 | 7.430 | 7.785 | 7.350 | 7.730 | 212,127 | +0.22(+2.93%) |