Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.47 | 13.60 | 13.32 | 13.59 | 102,703 | +0.19(+1.39%) |
Mar 30, 2023 | 13.32 | 13.61 | 13.25 | 13.40 | 86,103 | +0.23(+1.72%) |
Mar 29, 2023 | 13.13 | 13.69 | 13.08 | 13.17 | 145,476 | +0.20(+1.51%) |
Mar 28, 2023 | 12.63 | 13.05 | 12.59 | 12.98 | 181,825 | +0.34(+2.72%) |
Mar 27, 2023 | 11.99 | 12.89 | 11.93 | 12.63 | 254,175 | +1.18(+10.30%) |
Mar 24, 2023 | 10.58 | 11.60 | 10.49 | 11.45 | 226,758 | +0.78(+7.27%) |
Mar 23, 2023 | 10.58 | 10.89 | 10.57 | 10.68 | 63,069 | +0.10(+0.93%) |
Mar 22, 2023 | 10.62 | 10.93 | 10.55 | 10.58 | 81,339 | -0.07(-0.65%) |
Mar 21, 2023 | 10.96 | 10.98 | 10.39 | 10.65 | 158,457 | -0.13(-1.19%) |
Mar 20, 2023 | 10.51 | 11.02 | 10.50 | 10.77 | 94,999 | +0.30(+2.91%) |
Mar 17, 2023 | 10.19 | 10.55 | 10.19 | 10.47 | 120,576 | -0.01(-0.09%) |
Mar 16, 2023 | 9.792 | 10.55 | 9.740 | 10.48 | 104,073 | +0.61(+6.18%) |
Mar 15, 2023 | 9.320 | 10.03 | 9.217 | 9.870 | 140,365 | +0.39(+4.15%) |
Mar 14, 2023 | 8.966 | 10.12 | 8.966 | 9.477 | 295,920 | +0.67(+7.59%) |
Mar 13, 2023 | 11.83 | 11.83 | 8.140 | 8.809 | 432,363 | -2.66(-23.22%) |
Mar 10, 2023 | 11.59 | 11.72 | 11.24 | 11.47 | 83,056 | -0.15(-1.27%) |
Mar 09, 2023 | 11.41 | 11.93 | 11.33 | 11.62 | 88,920 | +0.21(+1.81%) |
Mar 08, 2023 | 11.53 | 11.54 | 11.20 | 11.41 | 55,715 | -0.10(-0.85%) |
Mar 07, 2023 | 11.40 | 11.56 | 11.23 | 11.51 | 38,612 | +0.14(+1.21%) |
Mar 06, 2023 | 11.65 | 11.67 | 11.17 | 11.37 | 79,543 | -0.29(-2.53%) |
Mar 03, 2023 | 11.81 | 11.81 | 11.50 | 11.67 | 40,489 | -0.11(-0.92%) |
Mar 02, 2023 | 11.44 | 11.90 | 11.44 | 11.78 | 65,510 | +0.24(+2.04%) |
Mar 01, 2023 | 11.21 | 11.67 | 11.14 | 11.54 | 85,221 | +0.31(+2.80%) |
Feb 28, 2023 | 11.51 | 11.61 | 11.23 | 11.23 | 55,469 | -0.32(-2.81%) |
Feb 27, 2023 | 11.70 | 11.86 | 11.42 | 11.55 | 52,462 | -0.09(-0.76%) |
Feb 24, 2023 | 11.76 | 11.89 | 11.60 | 11.64 | 56,291 | -0.17(-1.42%) |
Feb 23, 2023 | 11.70 | 12.02 | 11.68 | 11.81 | 59,696 | +0.14(+1.18%) |
Feb 22, 2023 | 12.21 | 12.34 | 11.58 | 11.67 | 84,454 | -0.55(-4.51%) |
Feb 21, 2023 | 12.43 | 12.69 | 12.19 | 12.22 | 66,992 | -0.15(-1.19%) |
Feb 17, 2023 | 12.37 | 12.57 | 12.32 | 12.37 | 32,759 | -0.00(-0.04%) |
Feb 16, 2023 | 12.29 | 12.49 | 12.23 | 12.37 | 33,320 | +0.00(+0.00%) |
Feb 15, 2023 | 12.40 | 12.60 | 12.24 | 12.37 | 52,050 | -0.04(-0.31%) |
Feb 14, 2023 | 12.47 | 12.56 | 12.22 | 12.41 | 40,897 | -0.06(-0.47%) |
Feb 13, 2023 | 12.88 | 12.95 | 12.28 | 12.47 | 172,088 | -0.16(-1.24%) |
Feb 10, 2023 | 12.41 | 12.78 | 12.40 | 12.63 | 223,725 | +0.21(+1.73%) |
Feb 09, 2023 | 12.31 | 12.62 | 12.19 | 12.41 | 86,570 | +0.24(+2.01%) |
Feb 08, 2023 | 11.89 | 12.32 | 11.78 | 12.17 | 51,262 | +0.13(+1.05%) |
Feb 07, 2023 | 12.00 | 12.36 | 11.82 | 12.04 | 83,708 | +0.07(+0.57%) |
Feb 06, 2023 | 11.24 | 12.66 | 11.24 | 11.97 | 208,756 | +0.80(+7.17%) |
Feb 03, 2023 | 11.01 | 11.25 | 10.93 | 11.17 | 107,905 | +0.05(+0.44%) |
Feb 02, 2023 | 11.11 | 11.29 | 11.04 | 11.12 | 64,309 | +0.09(+0.80%) |
Feb 01, 2023 | 10.75 | 11.33 | 10.68 | 11.03 | 124,074 | +0.33(+3.11%) |
Jan 31, 2023 | 10.17 | 10.70 | 10.17 | 10.70 | 122,891 | +0.56(+5.49%) |
Jan 30, 2023 | 10.19 | 10.44 | 10.11 | 10.14 | 75,340 | -0.05(-0.48%) |
Jan 27, 2023 | 9.968 | 10.26 | 9.939 | 10.19 | 104,173 | +0.19(+1.85%) |
Jan 26, 2023 | 10.22 | 10.29 | 9.870 | 10.01 | 61,001 | -0.14(-1.35%) |
Jan 25, 2023 | 10.06 | 10.30 | 10.03 | 10.14 | 111,820 | -0.04(-0.38%) |
Jan 24, 2023 | 10.23 | 10.24 | 10.05 | 10.18 | 31,620 | +0.07(+0.68%) |
Jan 23, 2023 | 10.13 | 10.25 | 10.05 | 10.11 | 42,942 | -0.03(-0.29%) |
Jan 20, 2023 | 9.831 | 10.37 | 9.831 | 10.14 | 84,380 | +0.31(+3.18%) |
Jan 19, 2023 | 10.12 | 10.37 | 9.653 | 9.831 | 73,965 | -0.19(-1.85%) |
Jan 18, 2023 | 10.59 | 10.60 | 9.890 | 10.02 | 100,770 | -0.54(-5.09%) |
Jan 17, 2023 | 10.64 | 10.75 | 10.31 | 10.55 | 103,948 | -0.12(-1.10%) |
Jan 13, 2023 | 10.65 | 10.75 | 10.53 | 10.67 | 51,371 | +0.09(+0.83%) |
Jan 12, 2023 | 10.52 | 10.74 | 10.49 | 10.58 | 54,166 | +0.06(+0.56%) |
Jan 11, 2023 | 10.64 | 10.72 | 10.39 | 10.53 | 64,332 | -0.14(-1.28%) |
Jan 10, 2023 | 10.24 | 10.73 | 10.22 | 10.66 | 64,914 | +0.29(+2.83%) |
Jan 09, 2023 | 10.09 | 10.46 | 9.958 | 10.37 | 52,323 | +0.28(+2.81%) |
Jan 06, 2023 | 9.890 | 10.15 | 9.890 | 10.09 | 58,495 | +0.24(+2.48%) |
Jan 05, 2023 | 9.880 | 9.958 | 9.714 | 9.841 | 53,050 | -0.11(-1.08%) |
Jan 04, 2023 | 9.792 | 10.16 | 9.646 | 9.949 | 108,396 | +0.23(+2.41%) |