Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.311 | 8.155 | 6.915 | 7.905 | 49,871 | +0.68(+9.38%) |
Mar 30, 2023 | 7.650 | 8.112 | 7.050 | 7.227 | 24,984 | -0.47(-6.08%) |
Mar 29, 2023 | 8.162 | 8.250 | 7.644 | 7.695 | 16,868 | -0.24(-3.04%) |
Mar 28, 2023 | 8.313 | 8.313 | 7.575 | 7.936 | 14,193 | +0.02(+0.25%) |
Mar 27, 2023 | 7.809 | 8.700 | 7.740 | 7.917 | 27,546 | +0.11(+1.38%) |
Mar 24, 2023 | 7.950 | 8.025 | 7.518 | 7.809 | 26,233 | +0.08(+1.01%) |
Mar 23, 2023 | 7.650 | 8.475 | 7.650 | 7.731 | 23,877 | +0.06(+0.78%) |
Mar 22, 2023 | 9.021 | 9.021 | 7.650 | 7.671 | 31,101 | -1.03(-11.89%) |
Mar 21, 2023 | 8.400 | 9.000 | 8.044 | 8.706 | 29,802 | +0.75(+9.49%) |
Mar 20, 2023 | 8.700 | 8.850 | 7.500 | 7.952 | 45,747 | -0.95(-10.65%) |
Mar 17, 2023 | 8.591 | 8.985 | 8.095 | 8.899 | 71,008 | +0.28(+3.29%) |
Mar 16, 2023 | 8.535 | 8.927 | 7.928 | 8.616 | 23,331 | +0.36(+4.42%) |
Mar 15, 2023 | 8.100 | 8.738 | 7.500 | 8.252 | 47,208 | +0.18(+2.19%) |
Mar 14, 2023 | 8.550 | 8.700 | 7.593 | 8.075 | 35,968 | +0.54(+7.17%) |
Mar 13, 2023 | 6.920 | 7.800 | 6.601 | 7.535 | 45,119 | +1.00(+15.37%) |
Mar 10, 2023 | 7.050 | 7.050 | 6.315 | 6.531 | 67,141 | -0.37(-5.37%) |
Mar 09, 2023 | 8.389 | 8.400 | 6.755 | 6.902 | 56,490 | -1.05(-13.19%) |
Mar 08, 2023 | 8.250 | 8.535 | 7.950 | 7.950 | 43,359 | -0.57(-6.69%) |
Mar 07, 2023 | 9.088 | 9.486 | 8.436 | 8.520 | 18,324 | -0.46(-5.18%) |
Mar 06, 2023 | 9.450 | 10.20 | 8.899 | 8.985 | 30,354 | -0.13(-1.42%) |
Mar 03, 2023 | 8.527 | 9.338 | 8.250 | 9.114 | 35,307 | +0.94(+11.51%) |
Mar 02, 2023 | 8.698 | 8.721 | 7.816 | 8.174 | 51,433 | -0.26(-3.13%) |
Mar 01, 2023 | 8.698 | 8.977 | 8.250 | 8.438 | 45,227 | -0.09(-1.04%) |
Feb 28, 2023 | 8.850 | 9.150 | 8.250 | 8.526 | 40,955 | -0.19(-2.13%) |
Feb 27, 2023 | 9.598 | 9.750 | 8.700 | 8.712 | 32,395 | -0.72(-7.66%) |
Feb 24, 2023 | 9.408 | 9.750 | 8.100 | 9.435 | 88,921 | -0.17(-1.73%) |
Feb 23, 2023 | 10.05 | 10.10 | 9.034 | 9.601 | 56,649 | -0.63(-6.12%) |
Feb 22, 2023 | 10.57 | 11.55 | 9.925 | 10.23 | 51,066 | -0.42(-3.97%) |
Feb 21, 2023 | 11.25 | 11.85 | 10.65 | 10.65 | 36,666 | -0.75(-6.58%) |
Feb 17, 2023 | 12.90 | 13.22 | 11.40 | 11.40 | 46,650 | -1.23(-9.72%) |
Feb 16, 2023 | 12.30 | 14.55 | 12.00 | 12.63 | 83,385 | +0.33(+2.68%) |
Feb 15, 2023 | 11.55 | 12.63 | 10.81 | 12.30 | 42,586 | +0.70(+6.03%) |
Feb 14, 2023 | 12.45 | 13.67 | 11.51 | 11.60 | 43,967 | -1.02(-8.06%) |
Feb 13, 2023 | 13.53 | 13.92 | 12.47 | 12.62 | 33,665 | -0.58(-4.43%) |
Feb 10, 2023 | 11.74 | 13.78 | 11.70 | 13.20 | 58,856 | +1.92(+16.99%) |
Feb 09, 2023 | 14.40 | 14.82 | 10.53 | 11.28 | 95,523 | -3.46(-23.49%) |
Feb 08, 2023 | 15.75 | 16.50 | 14.27 | 14.75 | 37,133 | -0.55(-3.61%) |
Feb 07, 2023 | 14.39 | 15.30 | 13.52 | 15.30 | 34,566 | +1.76(+12.96%) |
Feb 06, 2023 | 15.75 | 16.33 | 13.51 | 13.54 | 80,763 | -2.81(-17.16%) |
Feb 03, 2023 | 17.40 | 17.55 | 15.60 | 16.35 | 55,815 | -1.05(-6.03%) |
Feb 02, 2023 | 18.00 | 19.35 | 15.30 | 17.40 | 126,028 | +0.15(+0.87%) |
Feb 01, 2023 | 13.35 | 18.75 | 12.60 | 17.25 | 237,621 | +3.49(+25.34%) |
Jan 31, 2023 | 14.55 | 14.85 | 13.05 | 13.76 | 44,506 | -0.58(-4.06%) |
Jan 30, 2023 | 11.03 | 14.84 | 10.80 | 14.34 | 95,486 | +3.49(+32.10%) |
Jan 27, 2023 | 11.27 | 11.96 | 10.35 | 10.86 | 53,354 | -0.39(-3.48%) |
Jan 26, 2023 | 10.12 | 11.25 | 10.12 | 11.25 | 33,069 | +0.93(+9.04%) |
Jan 25, 2023 | 9.450 | 10.35 | 9.418 | 10.32 | 10,501 | +0.36(+3.57%) |
Jan 24, 2023 | 9.900 | 10.81 | 9.750 | 9.961 | 25,472 | +0.09(+0.87%) |
Jan 23, 2023 | 9.600 | 10.63 | 9.015 | 9.876 | 49,633 | +0.41(+4.29%) |
Jan 20, 2023 | 10.10 | 10.15 | 9.104 | 9.470 | 20,264 | +0.24(+2.55%) |
Jan 19, 2023 | 10.20 | 10.34 | 8.796 | 9.234 | 23,562 | -0.89(-8.76%) |
Jan 18, 2023 | 11.47 | 11.55 | 10.04 | 10.12 | 37,873 | -0.80(-7.35%) |
Jan 17, 2023 | 10.50 | 11.70 | 10.50 | 10.92 | 46,197 | +0.30(+2.84%) |
Jan 13, 2023 | 10.05 | 11.45 | 9.600 | 10.62 | 64,616 | +0.91(+9.34%) |
Jan 12, 2023 | 9.600 | 9.914 | 8.850 | 9.714 | 39,686 | +0.32(+3.42%) |
Jan 11, 2023 | 8.850 | 10.05 | 8.703 | 9.393 | 67,206 | +0.31(+3.38%) |
Jan 10, 2023 | 7.800 | 9.584 | 7.215 | 9.085 | 73,107 | +1.85(+25.56%) |
Jan 09, 2023 | 7.800 | 7.950 | 7.130 | 7.236 | 36,719 | -0.21(-2.82%) |
Jan 06, 2023 | 7.386 | 7.650 | 6.984 | 7.446 | 23,304 | +0.15(+2.08%) |
Jan 05, 2023 | 7.500 | 7.575 | 7.251 | 7.295 | 18,001 | +0.08(+1.04%) |
Jan 04, 2023 | 7.050 | 7.443 | 6.894 | 7.220 | 9,128 | +0.40(+5.90%) |