Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.30 | 14.69 | 14.12 | 14.32 | 303,403 | +0.09(+0.63%) |
Mar 30, 2023 | 14.13 | 14.34 | 13.81 | 14.23 | 204,519 | +0.23(+1.64%) |
Mar 29, 2023 | 13.74 | 14.11 | 13.70 | 14.00 | 297,504 | +0.42(+3.09%) |
Mar 28, 2023 | 14.05 | 14.10 | 13.30 | 13.58 | 319,946 | -0.44(-3.14%) |
Mar 27, 2023 | 14.28 | 14.67 | 14.00 | 14.02 | 545,519 | -0.10(-0.71%) |
Mar 24, 2023 | 13.62 | 14.13 | 13.32 | 14.12 | 541,779 | +0.35(+2.54%) |
Mar 23, 2023 | 13.50 | 13.87 | 13.36 | 13.77 | 442,831 | +0.19(+1.40%) |
Mar 22, 2023 | 13.67 | 13.92 | 13.31 | 13.58 | 651,512 | +0.43(+3.27%) |
Mar 21, 2023 | 12.69 | 13.20 | 12.61 | 13.15 | 495,327 | +0.66(+5.28%) |
Mar 20, 2023 | 12.17 | 12.57 | 11.85 | 12.49 | 511,621 | +0.32(+2.63%) |
Mar 17, 2023 | 11.84 | 12.20 | 11.69 | 12.17 | 1,116,627 | +0.15(+1.25%) |
Mar 16, 2023 | 11.27 | 12.14 | 11.16 | 12.02 | 472,002 | +0.57(+4.98%) |
Mar 15, 2023 | 10.95 | 11.55 | 10.80 | 11.45 | 612,659 | +0.46(+4.19%) |
Mar 14, 2023 | 11.28 | 11.35 | 10.85 | 10.99 | 486,721 | +0.08(+0.73%) |
Mar 13, 2023 | 10.94 | 11.06 | 10.45 | 10.91 | 508,911 | -0.40(-3.54%) |
Mar 10, 2023 | 11.58 | 12.12 | 11.22 | 11.31 | 441,701 | -0.36(-3.08%) |
Mar 09, 2023 | 12.25 | 12.25 | 11.65 | 11.67 | 504,693 | -0.67(-5.43%) |
Mar 08, 2023 | 12.00 | 12.71 | 11.75 | 12.34 | 901,382 | +0.64(+5.47%) |
Mar 07, 2023 | 11.47 | 11.88 | 11.47 | 11.70 | 341,206 | +0.20(+1.74%) |
Mar 06, 2023 | 11.50 | 11.85 | 11.31 | 11.50 | 535,152 | +0.00(+0.00%) |
Mar 03, 2023 | 11.27 | 11.70 | 11.04 | 11.50 | 471,513 | +0.31(+2.77%) |
Mar 02, 2023 | 10.76 | 11.26 | 10.65 | 11.19 | 776,936 | +0.37(+3.42%) |
Mar 01, 2023 | 9.740 | 11.49 | 9.240 | 10.82 | 3,228,668 | +2.31(+27.14%) |
Feb 28, 2023 | 8.480 | 8.720 | 8.415 | 8.510 | 130,992 | +0.03(+0.35%) |
Feb 27, 2023 | 8.700 | 8.810 | 8.470 | 8.480 | 110,476 | -0.13(-1.51%) |
Feb 24, 2023 | 9.140 | 9.340 | 8.595 | 8.610 | 167,411 | -0.74(-7.91%) |
Feb 23, 2023 | 9.500 | 9.660 | 9.310 | 9.350 | 132,757 | -0.04(-0.43%) |
Feb 22, 2023 | 9.450 | 9.500 | 9.135 | 9.390 | 178,477 | -0.01(-0.11%) |
Feb 21, 2023 | 9.470 | 9.660 | 9.250 | 9.400 | 134,692 | -0.18(-1.88%) |
Feb 17, 2023 | 10.10 | 10.16 | 9.300 | 9.580 | 308,447 | -0.61(-5.99%) |
Feb 16, 2023 | 10.17 | 10.42 | 10.10 | 10.19 | 237,015 | -0.16(-1.55%) |
Feb 15, 2023 | 10.33 | 10.46 | 10.10 | 10.35 | 131,027 | -0.03(-0.29%) |
Feb 14, 2023 | 9.820 | 10.44 | 9.724 | 10.38 | 310,874 | +0.47(+4.74%) |
Feb 13, 2023 | 9.620 | 10.03 | 9.561 | 9.910 | 277,763 | +0.31(+3.23%) |
Feb 10, 2023 | 9.480 | 9.680 | 9.280 | 9.600 | 224,001 | +0.02(+0.21%) |
Feb 09, 2023 | 9.870 | 9.870 | 9.470 | 9.580 | 206,881 | -0.19(-1.94%) |
Feb 08, 2023 | 9.850 | 10.01 | 9.680 | 9.770 | 121,644 | -0.20(-2.01%) |
Feb 07, 2023 | 9.860 | 9.980 | 9.470 | 9.970 | 270,141 | +0.06(+0.61%) |
Feb 06, 2023 | 9.700 | 10.03 | 9.700 | 9.910 | 173,944 | +0.14(+1.43%) |
Feb 03, 2023 | 8.880 | 10.07 | 8.880 | 9.770 | 534,065 | +0.75(+8.31%) |
Feb 02, 2023 | 9.180 | 9.270 | 8.821 | 9.020 | 332,981 | +0.10(+1.12%) |
Feb 01, 2023 | 8.970 | 9.200 | 8.620 | 8.920 | 311,250 | -0.02(-0.22%) |
Jan 31, 2023 | 8.780 | 9.000 | 8.690 | 8.940 | 197,883 | +0.23(+2.64%) |
Jan 30, 2023 | 8.800 | 9.030 | 8.675 | 8.710 | 125,027 | -0.26(-2.90%) |
Jan 27, 2023 | 8.730 | 9.180 | 8.640 | 8.970 | 238,087 | +0.24(+2.75%) |
Jan 26, 2023 | 8.770 | 8.928 | 8.540 | 8.730 | 98,597 | +0.09(+1.04%) |
Jan 25, 2023 | 8.350 | 8.660 | 8.285 | 8.640 | 131,572 | +0.13(+1.53%) |
Jan 24, 2023 | 8.730 | 8.830 | 8.480 | 8.510 | 176,375 | -0.34(-3.84%) |
Jan 23, 2023 | 8.550 | 9.570 | 8.540 | 8.850 | 688,983 | +0.29(+3.39%) |
Jan 20, 2023 | 8.130 | 8.630 | 8.070 | 8.560 | 352,890 | +0.55(+6.93%) |
Jan 19, 2023 | 8.040 | 8.260 | 7.870 | 8.005 | 206,437 | -0.17(-2.14%) |
Jan 18, 2023 | 8.880 | 8.951 | 8.180 | 8.180 | 305,333 | -0.62(-7.05%) |
Jan 17, 2023 | 8.900 | 8.960 | 8.590 | 8.800 | 270,957 | -0.07(-0.79%) |
Jan 13, 2023 | 8.460 | 9.025 | 8.460 | 8.870 | 380,422 | +0.28(+3.32%) |
Jan 12, 2023 | 8.300 | 8.660 | 8.200 | 8.585 | 264,471 | +0.34(+4.06%) |
Jan 11, 2023 | 8.080 | 8.430 | 8.030 | 8.250 | 429,641 | +0.23(+2.87%) |
Jan 10, 2023 | 7.240 | 8.080 | 7.240 | 8.020 | 548,712 | +0.73(+10.01%) |
Jan 09, 2023 | 6.510 | 7.460 | 6.490 | 7.290 | 481,987 | +0.93(+14.62%) |
Jan 06, 2023 | 6.250 | 6.510 | 6.240 | 6.360 | 121,057 | +0.19(+3.08%) |
Jan 05, 2023 | 6.180 | 6.235 | 5.970 | 6.170 | 183,754 | -0.10(-1.59%) |
Jan 04, 2023 | 5.830 | 6.290 | 5.686 | 6.270 | 229,644 | +0.46(+7.92%) |