Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.490 | 10.08 | 9.480 | 9.840 | 152,364 | +0.39(+4.13%) |
Mar 30, 2023 | 9.740 | 9.760 | 9.295 | 9.450 | 99,991 | -0.29(-2.98%) |
Mar 29, 2023 | 9.370 | 9.855 | 9.220 | 9.740 | 66,235 | +0.42(+4.51%) |
Mar 28, 2023 | 9.490 | 9.670 | 9.270 | 9.320 | 63,131 | -0.28(-2.92%) |
Mar 27, 2023 | 9.950 | 9.950 | 9.480 | 9.600 | 95,276 | -0.10(-1.03%) |
Mar 24, 2023 | 9.970 | 10.20 | 9.570 | 9.700 | 78,860 | -0.38(-3.77%) |
Mar 23, 2023 | 10.13 | 10.20 | 9.910 | 10.08 | 71,872 | +0.01(+0.10%) |
Mar 22, 2023 | 10.65 | 10.65 | 10.05 | 10.07 | 134,704 | -0.58(-5.45%) |
Mar 21, 2023 | 10.28 | 10.90 | 10.03 | 10.65 | 231,237 | +0.46(+4.51%) |
Mar 20, 2023 | 9.810 | 10.30 | 9.560 | 10.19 | 129,246 | +0.39(+3.98%) |
Mar 17, 2023 | 10.14 | 10.28 | 9.650 | 9.800 | 98,440 | -0.36(-3.54%) |
Mar 16, 2023 | 9.930 | 10.26 | 9.560 | 10.16 | 85,533 | +0.22(+2.21%) |
Mar 15, 2023 | 10.03 | 10.15 | 9.560 | 9.940 | 122,627 | -0.39(-3.78%) |
Mar 14, 2023 | 10.39 | 10.40 | 9.960 | 10.33 | 75,396 | +0.10(+0.98%) |
Mar 13, 2023 | 9.670 | 10.40 | 9.550 | 10.23 | 78,004 | +0.48(+4.92%) |
Mar 10, 2023 | 10.20 | 10.21 | 9.520 | 9.750 | 120,250 | -0.52(-5.06%) |
Mar 09, 2023 | 10.47 | 10.53 | 10.16 | 10.27 | 77,860 | -0.23(-2.19%) |
Mar 08, 2023 | 10.36 | 10.72 | 10.30 | 10.50 | 107,395 | +0.16(+1.55%) |
Mar 07, 2023 | 10.25 | 10.39 | 10.08 | 10.34 | 77,447 | +0.06(+0.58%) |
Mar 06, 2023 | 10.61 | 10.76 | 10.18 | 10.28 | 113,164 | -0.28(-2.65%) |
Mar 03, 2023 | 10.28 | 10.66 | 10.17 | 10.56 | 91,213 | +0.29(+2.82%) |
Mar 02, 2023 | 10.61 | 10.85 | 10.19 | 10.27 | 82,962 | -0.49(-4.55%) |
Mar 01, 2023 | 10.45 | 11.36 | 10.31 | 10.76 | 181,635 | +0.51(+4.98%) |
Feb 28, 2023 | 10.50 | 10.63 | 9.850 | 10.25 | 191,606 | -0.30(-2.84%) |
Feb 27, 2023 | 10.12 | 10.70 | 10.12 | 10.55 | 87,880 | +0.34(+3.33%) |
Feb 24, 2023 | 10.22 | 10.46 | 10.12 | 10.21 | 101,126 | -0.22(-2.11%) |
Feb 23, 2023 | 10.68 | 10.68 | 10.26 | 10.43 | 90,462 | -0.18(-1.70%) |
Feb 22, 2023 | 10.85 | 11.20 | 10.40 | 10.61 | 98,950 | -0.26(-2.39%) |
Feb 21, 2023 | 11.36 | 11.50 | 10.76 | 10.87 | 128,541 | -0.63(-5.48%) |
Feb 17, 2023 | 10.96 | 11.50 | 10.73 | 11.50 | 118,311 | +0.49(+4.45%) |
Feb 16, 2023 | 11.39 | 11.53 | 10.94 | 11.01 | 156,099 | -0.52(-4.51%) |
Feb 15, 2023 | 11.80 | 11.90 | 11.10 | 11.53 | 156,767 | -0.38(-3.19%) |
Feb 14, 2023 | 11.79 | 12.36 | 11.64 | 11.91 | 111,752 | +0.14(+1.19%) |
Feb 13, 2023 | 12.22 | 12.22 | 11.33 | 11.77 | 166,889 | -0.39(-3.21%) |
Feb 10, 2023 | 12.37 | 12.50 | 12.12 | 12.16 | 250,006 | -0.24(-1.94%) |
Feb 09, 2023 | 12.80 | 13.69 | 12.33 | 12.40 | 359,782 | -0.05(-0.40%) |
Feb 08, 2023 | 12.84 | 13.01 | 12.44 | 12.45 | 154,506 | -0.38(-2.96%) |
Feb 07, 2023 | 12.54 | 12.83 | 12.36 | 12.83 | 84,951 | +0.22(+1.74%) |
Feb 06, 2023 | 12.27 | 13.16 | 12.15 | 12.61 | 150,291 | +0.25(+2.02%) |
Feb 03, 2023 | 12.23 | 12.61 | 12.02 | 12.36 | 285,651 | -0.78(-5.94%) |
Feb 02, 2023 | 12.71 | 13.42 | 12.42 | 13.14 | 218,429 | +0.54(+4.29%) |
Feb 01, 2023 | 12.36 | 12.69 | 12.09 | 12.60 | 99,741 | +0.24(+1.94%) |
Jan 31, 2023 | 12.25 | 12.73 | 12.16 | 12.36 | 102,398 | +0.11(+0.90%) |
Jan 30, 2023 | 12.27 | 12.91 | 12.06 | 12.25 | 166,570 | -0.18(-1.45%) |
Jan 27, 2023 | 12.48 | 12.79 | 12.24 | 12.43 | 108,002 | -0.03(-0.24%) |
Jan 26, 2023 | 12.73 | 12.73 | 12.07 | 12.46 | 142,251 | -0.21(-1.66%) |
Jan 25, 2023 | 12.21 | 12.74 | 12.13 | 12.67 | 125,021 | +0.16(+1.28%) |
Jan 24, 2023 | 12.29 | 12.52 | 12.20 | 12.51 | 88,138 | +0.15(+1.21%) |
Jan 23, 2023 | 11.86 | 12.38 | 11.68 | 12.36 | 97,380 | +0.54(+4.57%) |
Jan 20, 2023 | 12.05 | 12.15 | 11.57 | 11.82 | 141,331 | -0.23(-1.91%) |
Jan 19, 2023 | 12.19 | 12.22 | 11.73 | 12.05 | 194,922 | -0.16(-1.31%) |
Jan 18, 2023 | 12.61 | 13.34 | 12.05 | 12.21 | 156,406 | -0.40(-3.17%) |
Jan 17, 2023 | 12.77 | 13.20 | 12.54 | 12.61 | 96,418 | -0.24(-1.87%) |
Jan 13, 2023 | 13.07 | 13.32 | 12.58 | 12.85 | 122,778 | -0.33(-2.50%) |
Jan 12, 2023 | 12.34 | 13.26 | 11.68 | 13.18 | 158,645 | +0.90(+7.33%) |
Jan 11, 2023 | 12.84 | 13.48 | 12.17 | 12.28 | 119,010 | -1.05(-7.88%) |
Jan 10, 2023 | 13.42 | 13.98 | 12.81 | 13.33 | 117,362 | -0.13(-0.97%) |
Jan 09, 2023 | 14.22 | 14.57 | 13.46 | 13.46 | 73,467 | -0.79(-5.54%) |
Jan 06, 2023 | 15.10 | 15.10 | 13.52 | 14.25 | 156,502 | -0.30(-2.06%) |
Jan 05, 2023 | 15.03 | 15.27 | 14.52 | 14.55 | 97,378 | -0.51(-3.39%) |
Jan 04, 2023 | 13.55 | 15.21 | 13.45 | 15.06 | 261,933 | +1.53(+11.31%) |