Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.960 | 10.38 | 9.880 | 10.20 | 973,383 | +0.32(+3.24%) |
Mar 30, 2023 | 10.04 | 10.15 | 9.790 | 9.880 | 707,435 | -0.10(-1.00%) |
Mar 29, 2023 | 9.250 | 9.990 | 9.130 | 9.980 | 554,328 | +0.77(+8.36%) |
Mar 28, 2023 | 9.340 | 9.570 | 9.210 | 9.210 | 374,250 | -0.24(-2.54%) |
Mar 27, 2023 | 9.330 | 9.880 | 9.330 | 9.450 | 501,184 | +0.21(+2.27%) |
Mar 24, 2023 | 9.400 | 9.530 | 9.050 | 9.240 | 1,189,591 | -0.25(-2.63%) |
Mar 23, 2023 | 9.470 | 9.600 | 9.270 | 9.490 | 736,090 | +0.15(+1.61%) |
Mar 22, 2023 | 9.820 | 9.920 | 9.330 | 9.340 | 970,806 | -0.57(-5.75%) |
Mar 21, 2023 | 9.700 | 10.01 | 9.600 | 9.910 | 506,992 | +0.26(+2.69%) |
Mar 20, 2023 | 9.870 | 10.02 | 9.330 | 9.650 | 1,053,491 | -0.35(-3.50%) |
Mar 17, 2023 | 10.15 | 10.25 | 9.500 | 10.00 | 2,831,038 | +0.18(+1.83%) |
Mar 16, 2023 | 10.02 | 10.02 | 9.760 | 9.820 | 1,017,638 | -0.35(-3.44%) |
Mar 15, 2023 | 10.15 | 10.33 | 9.970 | 10.17 | 626,722 | -0.16(-1.55%) |
Mar 14, 2023 | 10.61 | 10.78 | 10.16 | 10.33 | 891,913 | -0.02(-0.19%) |
Mar 13, 2023 | 10.08 | 10.66 | 9.770 | 10.35 | 1,008,881 | +0.17(+1.67%) |
Mar 10, 2023 | 10.69 | 10.69 | 9.880 | 10.18 | 1,837,165 | -0.53(-4.95%) |
Mar 09, 2023 | 10.80 | 11.24 | 10.50 | 10.71 | 632,745 | -0.08(-0.74%) |
Mar 08, 2023 | 10.85 | 10.97 | 10.70 | 10.79 | 927,326 | -0.12(-1.10%) |
Mar 07, 2023 | 11.04 | 11.21 | 10.83 | 10.91 | 935,671 | -0.14(-1.27%) |
Mar 06, 2023 | 11.61 | 11.73 | 10.84 | 11.05 | 1,210,315 | -0.51(-4.41%) |
Mar 03, 2023 | 10.97 | 11.59 | 10.88 | 11.56 | 696,181 | +0.46(+4.14%) |
Mar 02, 2023 | 10.96 | 11.34 | 10.62 | 11.10 | 1,647,625 | +0.09(+0.82%) |
Mar 01, 2023 | 11.23 | 11.60 | 10.73 | 11.01 | 4,455,057 | -2.48(-18.38%) |
Feb 28, 2023 | 13.67 | 13.97 | 13.14 | 13.49 | 360,516 | -0.25(-1.82%) |
Feb 27, 2023 | 13.35 | 13.79 | 13.24 | 13.74 | 367,854 | +0.55(+4.17%) |
Feb 24, 2023 | 13.11 | 13.40 | 12.94 | 13.19 | 542,287 | +0.00(+0.00%) |
Feb 23, 2023 | 13.08 | 13.32 | 12.85 | 13.19 | 370,668 | +0.21(+1.62%) |
Feb 22, 2023 | 12.70 | 13.01 | 12.56 | 12.98 | 414,394 | +0.26(+2.04%) |
Feb 21, 2023 | 13.41 | 13.50 | 12.58 | 12.72 | 596,283 | -0.97(-7.09%) |
Feb 17, 2023 | 12.64 | 13.71 | 12.51 | 13.69 | 697,491 | +1.11(+8.82%) |
Feb 16, 2023 | 12.64 | 12.93 | 12.28 | 12.58 | 809,559 | -0.34(-2.63%) |
Feb 15, 2023 | 12.86 | 13.01 | 12.67 | 12.92 | 645,622 | +0.03(+0.23%) |
Feb 14, 2023 | 12.54 | 13.03 | 12.35 | 12.89 | 963,936 | +0.19(+1.50%) |
Feb 13, 2023 | 12.75 | 12.98 | 12.25 | 12.70 | 1,014,300 | -0.15(-1.17%) |
Feb 10, 2023 | 12.95 | 14.41 | 11.71 | 12.85 | 1,853,890 | -0.20(-1.53%) |
Feb 09, 2023 | 13.71 | 13.78 | 13.00 | 13.05 | 474,698 | -0.61(-4.47%) |
Feb 08, 2023 | 13.90 | 14.19 | 13.61 | 13.66 | 518,678 | -0.23(-1.66%) |
Feb 07, 2023 | 14.70 | 14.77 | 13.48 | 13.89 | 802,440 | -1.09(-7.28%) |
Feb 06, 2023 | 14.16 | 15.25 | 14.16 | 14.98 | 681,846 | +0.85(+6.02%) |
Feb 03, 2023 | 13.66 | 14.52 | 13.66 | 14.13 | 723,154 | +0.14(+1.00%) |
Feb 02, 2023 | 13.55 | 14.31 | 13.44 | 13.99 | 617,111 | +0.79(+5.98%) |
Feb 01, 2023 | 13.92 | 13.92 | 13.06 | 13.20 | 957,480 | -0.40(-2.94%) |
Jan 31, 2023 | 12.92 | 13.72 | 12.73 | 13.60 | 565,881 | +0.76(+5.92%) |
Jan 30, 2023 | 13.04 | 13.49 | 12.51 | 12.84 | 673,936 | -0.41(-3.09%) |
Jan 27, 2023 | 12.85 | 13.30 | 12.64 | 13.25 | 814,439 | +0.37(+2.87%) |
Jan 26, 2023 | 12.85 | 13.50 | 12.55 | 12.88 | 785,057 | +0.14(+1.10%) |
Jan 25, 2023 | 11.89 | 12.75 | 11.83 | 12.74 | 612,414 | +0.53(+4.34%) |
Jan 24, 2023 | 11.43 | 12.53 | 11.35 | 12.21 | 886,852 | +0.78(+6.82%) |
Jan 23, 2023 | 11.03 | 11.52 | 10.96 | 11.43 | 605,519 | +0.39(+3.53%) |
Jan 20, 2023 | 9.950 | 11.07 | 9.880 | 11.04 | 457,056 | +1.28(+13.11%) |
Jan 19, 2023 | 9.720 | 10.00 | 9.500 | 9.760 | 337,835 | +0.01(+0.10%) |
Jan 18, 2023 | 10.28 | 10.53 | 9.690 | 9.750 | 337,053 | -0.50(-4.88%) |
Jan 17, 2023 | 10.41 | 10.50 | 10.07 | 10.25 | 347,674 | -0.14(-1.35%) |
Jan 13, 2023 | 10.43 | 10.61 | 10.12 | 10.39 | 513,541 | -0.14(-1.33%) |
Jan 12, 2023 | 10.46 | 10.66 | 10.25 | 10.53 | 536,673 | +0.16(+1.54%) |
Jan 11, 2023 | 10.68 | 10.83 | 10.26 | 10.37 | 542,301 | -0.32(-2.99%) |
Jan 10, 2023 | 10.42 | 10.76 | 10.22 | 10.69 | 995,049 | +0.37(+3.59%) |
Jan 09, 2023 | 10.27 | 10.75 | 9.980 | 10.32 | 1,867,442 | +0.33(+3.30%) |
Jan 06, 2023 | 10.49 | 10.65 | 9.550 | 9.990 | 657,632 | +0.36(+3.74%) |
Jan 05, 2023 | 9.660 | 9.720 | 9.450 | 9.630 | 277,939 | -0.08(-0.82%) |
Jan 04, 2023 | 9.350 | 10.03 | 9.230 | 9.710 | 405,547 | +0.42(+4.52%) |