Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.250 | 9.620 | 9.250 | 9.590 | 549,894 | +0.38(+4.13%) |
Mar 30, 2023 | 9.680 | 9.850 | 9.140 | 9.210 | 1,433,593 | -0.48(-4.95%) |
Mar 29, 2023 | 9.150 | 9.880 | 8.540 | 9.690 | 3,892,122 | -0.61(-5.92%) |
Mar 28, 2023 | 10.47 | 10.62 | 10.28 | 10.30 | 353,721 | -0.20(-1.90%) |
Mar 27, 2023 | 10.58 | 10.58 | 10.42 | 10.50 | 274,955 | +0.04(+0.38%) |
Mar 24, 2023 | 10.54 | 10.57 | 10.42 | 10.46 | 124,676 | -0.17(-1.60%) |
Mar 23, 2023 | 10.93 | 11.08 | 10.56 | 10.63 | 178,370 | -0.26(-2.39%) |
Mar 22, 2023 | 11.02 | 11.21 | 10.88 | 10.89 | 222,464 | -0.16(-1.45%) |
Mar 21, 2023 | 11.24 | 11.37 | 11.00 | 11.05 | 146,297 | -0.02(-0.18%) |
Mar 20, 2023 | 10.97 | 11.27 | 10.97 | 11.07 | 222,041 | +0.13(+1.19%) |
Mar 17, 2023 | 10.95 | 11.13 | 10.77 | 10.94 | 363,972 | -0.13(-1.17%) |
Mar 16, 2023 | 11.03 | 11.27 | 11.00 | 11.07 | 181,948 | -0.11(-0.98%) |
Mar 15, 2023 | 10.98 | 11.21 | 10.55 | 11.18 | 163,553 | -0.05(-0.45%) |
Mar 14, 2023 | 11.35 | 11.43 | 11.01 | 11.23 | 218,253 | +0.21(+1.91%) |
Mar 13, 2023 | 10.51 | 11.08 | 10.51 | 11.02 | 245,191 | +0.21(+1.94%) |
Mar 10, 2023 | 11.53 | 11.65 | 10.44 | 10.81 | 348,270 | -0.93(-7.92%) |
Mar 09, 2023 | 12.00 | 12.17 | 11.72 | 11.74 | 159,026 | -0.31(-2.57%) |
Mar 08, 2023 | 11.77 | 12.07 | 11.65 | 12.05 | 126,579 | +0.30(+2.55%) |
Mar 07, 2023 | 11.83 | 11.98 | 11.71 | 11.75 | 185,587 | -0.08(-0.68%) |
Mar 06, 2023 | 12.18 | 12.29 | 11.75 | 11.83 | 251,521 | -0.32(-2.63%) |
Mar 03, 2023 | 12.22 | 12.26 | 12.09 | 12.15 | 105,643 | -0.01(-0.08%) |
Mar 02, 2023 | 11.90 | 12.25 | 11.90 | 12.16 | 97,026 | +0.14(+1.16%) |
Mar 01, 2023 | 11.94 | 12.11 | 11.89 | 12.02 | 118,510 | +0.05(+0.42%) |
Feb 28, 2023 | 12.02 | 12.14 | 11.96 | 11.97 | 164,372 | -0.02(-0.17%) |
Feb 27, 2023 | 12.08 | 12.10 | 11.94 | 11.99 | 89,265 | +0.02(+0.17%) |
Feb 24, 2023 | 11.87 | 12.04 | 11.87 | 11.97 | 143,548 | -0.05(-0.42%) |
Feb 23, 2023 | 12.25 | 12.35 | 11.98 | 12.02 | 113,216 | -0.17(-1.39%) |
Feb 22, 2023 | 12.05 | 12.22 | 12.00 | 12.19 | 118,346 | +0.19(+1.58%) |
Feb 21, 2023 | 11.99 | 12.16 | 11.99 | 12.00 | 102,584 | -0.20(-1.64%) |
Feb 17, 2023 | 12.28 | 12.28 | 12.07 | 12.20 | 97,663 | -0.07(-0.57%) |
Feb 16, 2023 | 12.10 | 12.40 | 12.10 | 12.27 | 123,465 | -0.06(-0.49%) |
Feb 15, 2023 | 12.15 | 12.33 | 12.07 | 12.33 | 94,418 | +0.12(+0.98%) |
Feb 14, 2023 | 12.08 | 12.34 | 12.04 | 12.21 | 129,672 | +0.10(+0.83%) |
Feb 13, 2023 | 12.06 | 12.24 | 11.97 | 12.11 | 157,397 | +0.07(+0.58%) |
Feb 10, 2023 | 12.09 | 12.15 | 11.99 | 12.04 | 131,465 | -0.07(-0.58%) |
Feb 09, 2023 | 12.70 | 12.71 | 12.10 | 12.11 | 203,889 | -0.47(-3.74%) |
Feb 08, 2023 | 12.70 | 12.83 | 12.55 | 12.58 | 135,436 | -0.24(-1.87%) |
Feb 07, 2023 | 12.60 | 13.00 | 12.51 | 12.82 | 269,020 | +0.13(+1.02%) |
Feb 06, 2023 | 12.60 | 12.83 | 12.54 | 12.69 | 168,392 | -0.04(-0.31%) |
Feb 03, 2023 | 12.55 | 12.74 | 12.31 | 12.73 | 201,353 | +0.08(+0.63%) |
Feb 02, 2023 | 12.29 | 12.66 | 12.28 | 12.65 | 191,113 | +0.43(+3.52%) |
Feb 01, 2023 | 12.25 | 12.35 | 12.02 | 12.22 | 241,900 | -0.05(-0.41%) |
Jan 31, 2023 | 11.83 | 12.32 | 11.82 | 12.27 | 201,133 | +0.47(+3.98%) |
Jan 30, 2023 | 11.75 | 11.91 | 11.68 | 11.80 | 121,328 | -0.04(-0.34%) |
Jan 27, 2023 | 11.71 | 11.86 | 11.61 | 11.84 | 131,792 | +0.14(+1.20%) |
Jan 26, 2023 | 11.74 | 11.95 | 11.55 | 11.70 | 131,559 | +0.00(+0.00%) |
Jan 25, 2023 | 11.42 | 11.72 | 11.34 | 11.70 | 125,456 | +0.17(+1.47%) |
Jan 24, 2023 | 11.30 | 11.55 | 11.30 | 11.53 | 147,227 | +0.20(+1.77%) |
Jan 23, 2023 | 11.09 | 11.34 | 11.07 | 11.33 | 112,668 | +0.24(+2.16%) |
Jan 20, 2023 | 10.86 | 11.09 | 10.70 | 11.09 | 105,939 | +0.32(+2.97%) |
Jan 19, 2023 | 10.87 | 11.00 | 10.75 | 10.77 | 139,349 | -0.14(-1.28%) |
Jan 18, 2023 | 11.31 | 11.36 | 10.87 | 10.91 | 126,298 | -0.38(-3.37%) |
Jan 17, 2023 | 11.00 | 11.32 | 11.00 | 11.29 | 152,883 | +0.32(+2.92%) |
Jan 13, 2023 | 10.87 | 11.03 | 10.86 | 10.97 | 90,260 | -0.02(-0.18%) |
Jan 12, 2023 | 10.84 | 11.15 | 10.84 | 10.99 | 171,432 | +0.15(+1.38%) |
Jan 11, 2023 | 10.57 | 10.86 | 10.57 | 10.84 | 155,762 | +0.28(+2.65%) |
Jan 10, 2023 | 10.29 | 10.61 | 10.24 | 10.56 | 154,024 | +0.27(+2.62%) |
Jan 09, 2023 | 10.10 | 10.34 | 10.00 | 10.29 | 166,347 | +0.23(+2.29%) |
Jan 06, 2023 | 9.890 | 10.28 | 9.890 | 10.06 | 168,211 | +0.24(+2.44%) |
Jan 05, 2023 | 9.920 | 9.960 | 9.760 | 9.820 | 130,510 | -0.11(-1.11%) |
Jan 04, 2023 | 9.860 | 10.09 | 9.840 | 9.930 | 104,138 | +0.16(+1.64%) |