Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.440 | 7.550 | 7.100 | 7.440 | 204,947 | +0.01(+0.13%) |
Mar 30, 2023 | 7.380 | 7.600 | 7.300 | 7.430 | 175,986 | +0.16(+2.20%) |
Mar 29, 2023 | 7.240 | 7.420 | 7.120 | 7.270 | 157,817 | +0.17(+2.39%) |
Mar 28, 2023 | 6.830 | 7.140 | 6.830 | 7.100 | 247,933 | +0.20(+2.90%) |
Mar 27, 2023 | 6.970 | 7.050 | 6.800 | 6.900 | 201,325 | -0.05(-0.72%) |
Mar 24, 2023 | 6.680 | 7.120 | 6.680 | 6.950 | 379,394 | +0.18(+2.66%) |
Mar 23, 2023 | 6.640 | 6.810 | 6.380 | 6.770 | 509,751 | +0.07(+1.04%) |
Mar 22, 2023 | 7.760 | 7.760 | 6.690 | 6.700 | 362,780 | -0.98(-12.76%) |
Mar 21, 2023 | 7.780 | 8.015 | 7.570 | 7.680 | 404,797 | +0.07(+0.92%) |
Mar 20, 2023 | 8.430 | 8.500 | 7.405 | 7.610 | 622,219 | -0.79(-9.40%) |
Mar 17, 2023 | 8.810 | 9.130 | 8.320 | 8.400 | 6,109,331 | -0.74(-8.10%) |
Mar 16, 2023 | 8.760 | 9.460 | 8.520 | 9.140 | 326,645 | +0.35(+3.98%) |
Mar 15, 2023 | 8.390 | 8.810 | 8.120 | 8.790 | 428,202 | +0.18(+2.09%) |
Mar 14, 2023 | 9.220 | 9.220 | 8.500 | 8.610 | 309,550 | -0.15(-1.71%) |
Mar 13, 2023 | 9.800 | 9.800 | 8.440 | 8.760 | 349,064 | -1.34(-13.27%) |
Mar 10, 2023 | 10.50 | 10.50 | 9.740 | 10.10 | 332,717 | -0.44(-4.17%) |
Mar 09, 2023 | 10.86 | 10.99 | 10.46 | 10.54 | 185,419 | -0.32(-2.95%) |
Mar 08, 2023 | 11.11 | 11.21 | 10.70 | 10.86 | 227,643 | -0.28(-2.51%) |
Mar 07, 2023 | 11.57 | 11.57 | 10.97 | 11.14 | 274,034 | -0.37(-3.17%) |
Mar 06, 2023 | 12.39 | 12.50 | 11.43 | 11.51 | 554,670 | -1.59(-12.18%) |
Mar 03, 2023 | 13.00 | 13.21 | 12.97 | 13.10 | 91,055 | +0.02(+0.15%) |
Mar 02, 2023 | 13.09 | 13.27 | 12.92 | 13.08 | 107,140 | -0.23(-1.73%) |
Mar 01, 2023 | 13.07 | 13.39 | 13.03 | 13.31 | 54,413 | +0.22(+1.68%) |
Feb 28, 2023 | 13.12 | 13.37 | 13.05 | 13.09 | 55,639 | -0.02(-0.15%) |
Feb 27, 2023 | 13.27 | 13.40 | 13.07 | 13.11 | 41,308 | +0.07(+0.54%) |
Feb 24, 2023 | 12.82 | 13.12 | 12.82 | 13.04 | 103,416 | -0.22(-1.66%) |
Feb 23, 2023 | 12.87 | 13.26 | 12.87 | 13.26 | 132,609 | +0.48(+3.76%) |
Feb 22, 2023 | 13.17 | 13.17 | 12.63 | 12.78 | 100,044 | -0.15(-1.16%) |
Feb 21, 2023 | 13.29 | 13.29 | 12.81 | 12.93 | 53,806 | -0.46(-3.44%) |
Feb 17, 2023 | 13.50 | 13.50 | 13.28 | 13.39 | 65,314 | -0.06(-0.45%) |
Feb 16, 2023 | 13.25 | 13.56 | 13.25 | 13.45 | 59,306 | -0.02(-0.15%) |
Feb 15, 2023 | 13.23 | 13.62 | 13.23 | 13.47 | 35,498 | +0.06(+0.45%) |
Feb 14, 2023 | 13.21 | 13.69 | 13.20 | 13.41 | 44,944 | +0.01(+0.07%) |
Feb 13, 2023 | 13.31 | 13.53 | 13.11 | 13.40 | 56,286 | -0.05(-0.37%) |
Feb 10, 2023 | 13.80 | 14.18 | 13.20 | 13.45 | 55,218 | -0.27(-1.97%) |
Feb 09, 2023 | 14.46 | 14.92 | 13.46 | 13.72 | 105,991 | -1.25(-8.35%) |
Feb 08, 2023 | 15.62 | 15.87 | 14.93 | 14.97 | 100,335 | -0.76(-4.83%) |
Feb 07, 2023 | 15.31 | 15.76 | 15.19 | 15.73 | 61,302 | +0.31(+2.01%) |
Feb 06, 2023 | 15.59 | 15.70 | 14.82 | 15.42 | 62,048 | -0.34(-2.16%) |
Feb 03, 2023 | 15.26 | 15.82 | 15.26 | 15.76 | 77,442 | +0.42(+2.74%) |
Feb 02, 2023 | 15.07 | 15.65 | 15.07 | 15.34 | 50,659 | +0.31(+2.06%) |
Feb 01, 2023 | 14.69 | 15.30 | 14.62 | 15.03 | 51,018 | +0.47(+3.23%) |
Jan 31, 2023 | 14.00 | 14.65 | 14.00 | 14.56 | 63,194 | +0.58(+4.15%) |
Jan 30, 2023 | 13.70 | 14.11 | 13.08 | 13.98 | 57,117 | +0.21(+1.53%) |
Jan 27, 2023 | 13.64 | 13.88 | 13.42 | 13.77 | 38,320 | +0.25(+1.85%) |
Jan 26, 2023 | 13.44 | 13.77 | 13.27 | 13.52 | 39,409 | +0.07(+0.52%) |
Jan 25, 2023 | 13.10 | 13.49 | 12.94 | 13.45 | 44,857 | -0.11(-0.81%) |
Jan 24, 2023 | 13.47 | 13.74 | 13.45 | 13.56 | 29,698 | +0.09(+0.67%) |
Jan 23, 2023 | 13.52 | 13.64 | 13.29 | 13.47 | 45,608 | +0.09(+0.67%) |
Jan 20, 2023 | 13.44 | 13.46 | 12.95 | 13.38 | 75,037 | +0.09(+0.68%) |
Jan 19, 2023 | 13.12 | 13.30 | 12.85 | 13.29 | 78,686 | +0.15(+1.14%) |
Jan 18, 2023 | 13.65 | 13.71 | 13.02 | 13.14 | 63,902 | -0.38(-2.81%) |
Jan 17, 2023 | 13.70 | 13.87 | 13.48 | 13.52 | 42,297 | -0.29(-2.10%) |
Jan 13, 2023 | 13.59 | 14.02 | 13.52 | 13.81 | 84,780 | -0.01(-0.07%) |
Jan 12, 2023 | 13.72 | 14.07 | 13.39 | 13.82 | 115,819 | +0.27(+1.99%) |
Jan 11, 2023 | 13.13 | 13.66 | 13.12 | 13.55 | 45,634 | +0.43(+3.28%) |
Jan 10, 2023 | 12.74 | 13.20 | 12.74 | 13.12 | 61,087 | +0.40(+3.14%) |
Jan 09, 2023 | 12.76 | 13.04 | 12.68 | 12.72 | 66,166 | +0.10(+0.79%) |
Jan 06, 2023 | 11.85 | 12.77 | 11.82 | 12.62 | 65,920 | +0.90(+7.68%) |
Jan 05, 2023 | 11.76 | 11.81 | 11.46 | 11.72 | 99,577 | -0.10(-0.85%) |
Jan 04, 2023 | 11.78 | 12.05 | 11.68 | 11.82 | 87,815 | +0.12(+1.03%) |