Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.070 | 9.100 | 9.010 | 9.020 | 291,480 | +0.21(+2.38%) |
Mar 30, 2023 | 8.925 | 8.940 | 8.810 | 8.810 | 392,377 | +0.17(+1.97%) |
Mar 29, 2023 | 8.560 | 8.680 | 8.480 | 8.640 | 932,103 | -2.98(-25.65%) |
Mar 28, 2023 | 11.31 | 11.74 | 11.19 | 11.62 | 591,215 | +0.27(+2.42%) |
Mar 27, 2023 | 11.42 | 11.46 | 11.04 | 11.35 | 411,765 | -0.08(-0.74%) |
Mar 24, 2023 | 11.22 | 11.46 | 11.09 | 11.43 | 222,654 | -0.07(-0.61%) |
Mar 23, 2023 | 11.85 | 11.88 | 11.48 | 11.50 | 278,964 | -0.36(-3.04%) |
Mar 22, 2023 | 11.87 | 12.06 | 11.82 | 11.86 | 222,864 | +0.04(+0.34%) |
Mar 21, 2023 | 11.81 | 11.89 | 11.75 | 11.82 | 165,117 | +0.24(+2.07%) |
Mar 20, 2023 | 11.46 | 11.63 | 11.44 | 11.58 | 207,749 | +0.07(+0.65%) |
Mar 17, 2023 | 11.49 | 11.54 | 11.38 | 11.51 | 145,739 | +0.19(+1.68%) |
Mar 16, 2023 | 11.16 | 11.33 | 11.11 | 11.31 | 204,719 | -0.17(-1.44%) |
Mar 15, 2023 | 11.34 | 11.49 | 11.29 | 11.48 | 161,713 | -0.23(-1.96%) |
Mar 14, 2023 | 11.69 | 11.76 | 11.60 | 11.71 | 201,644 | +0.50(+4.46%) |
Mar 13, 2023 | 11.20 | 11.29 | 11.13 | 11.21 | 147,688 | -0.06(-0.53%) |
Mar 10, 2023 | 11.44 | 11.46 | 11.26 | 11.27 | 201,706 | -0.10(-0.88%) |
Mar 09, 2023 | 11.50 | 11.53 | 11.37 | 11.37 | 206,198 | -0.20(-1.73%) |
Mar 08, 2023 | 11.47 | 11.59 | 11.46 | 11.57 | 188,201 | -0.12(-1.03%) |
Mar 07, 2023 | 11.94 | 11.94 | 11.66 | 11.69 | 305,213 | -0.44(-3.63%) |
Mar 06, 2023 | 12.18 | 12.22 | 12.13 | 12.13 | 327,463 | -0.08(-0.66%) |
Mar 03, 2023 | 12.15 | 12.22 | 12.01 | 12.21 | 181,958 | +0.01(+0.04%) |
Mar 02, 2023 | 12.14 | 12.22 | 12.05 | 12.21 | 266,354 | +0.06(+0.48%) |
Mar 01, 2023 | 12.20 | 12.22 | 12.10 | 12.15 | 203,343 | +0.47(+3.99%) |
Feb 28, 2023 | 11.82 | 11.83 | 11.66 | 11.68 | 244,140 | +0.01(+0.09%) |
Feb 27, 2023 | 11.55 | 11.68 | 11.54 | 11.67 | 183,900 | +0.33(+2.91%) |
Feb 24, 2023 | 11.32 | 11.37 | 11.24 | 11.34 | 150,927 | -0.06(-0.53%) |
Feb 23, 2023 | 11.41 | 11.42 | 11.32 | 11.40 | 203,044 | +0.25(+2.24%) |
Feb 22, 2023 | 11.20 | 11.25 | 11.15 | 11.15 | 164,884 | -0.22(-1.94%) |
Feb 21, 2023 | 11.37 | 11.50 | 11.34 | 11.37 | 183,571 | +0.13(+1.16%) |
Feb 17, 2023 | 11.09 | 11.25 | 11.06 | 11.24 | 230,916 | +0.08(+0.72%) |
Feb 16, 2023 | 11.06 | 11.21 | 11.01 | 11.16 | 138,778 | +0.19(+1.69%) |
Feb 15, 2023 | 10.92 | 10.98 | 10.89 | 10.97 | 148,065 | -0.15(-1.35%) |
Feb 14, 2023 | 11.15 | 11.19 | 11.00 | 11.12 | 129,873 | +0.20(+1.78%) |
Feb 13, 2023 | 11.01 | 11.01 | 10.90 | 10.93 | 108,536 | -0.05(-0.46%) |
Feb 10, 2023 | 10.94 | 10.99 | 10.90 | 10.98 | 127,319 | -0.32(-2.87%) |
Feb 09, 2023 | 11.46 | 11.50 | 11.29 | 11.30 | 175,606 | +0.20(+1.76%) |
Feb 08, 2023 | 11.35 | 11.37 | 11.11 | 11.11 | 323,849 | -0.19(-1.68%) |
Feb 07, 2023 | 11.24 | 11.32 | 11.12 | 11.30 | 214,075 | +0.01(+0.09%) |
Feb 06, 2023 | 11.44 | 11.44 | 11.25 | 11.29 | 68,533 | -0.22(-1.87%) |
Feb 03, 2023 | 11.52 | 11.64 | 11.50 | 11.51 | 83,403 | -0.26(-2.23%) |
Feb 02, 2023 | 11.55 | 11.83 | 11.50 | 11.77 | 255,721 | +0.43(+3.77%) |
Feb 01, 2023 | 11.10 | 11.36 | 11.07 | 11.34 | 108,080 | +0.50(+4.61%) |
Jan 31, 2023 | 10.76 | 10.85 | 10.70 | 10.84 | 59,085 | +0.07(+0.65%) |
Jan 30, 2023 | 10.74 | 10.82 | 10.72 | 10.77 | 91,526 | +0.20(+1.89%) |
Jan 27, 2023 | 10.44 | 10.62 | 10.41 | 10.57 | 123,639 | -0.02(-0.19%) |
Jan 26, 2023 | 10.75 | 10.75 | 10.51 | 10.59 | 95,030 | +0.09(+0.86%) |
Jan 25, 2023 | 10.53 | 10.55 | 10.33 | 10.50 | 170,163 | -0.60(-5.41%) |
Jan 24, 2023 | 11.11 | 11.14 | 11.05 | 11.10 | 82,380 | -0.08(-0.74%) |
Jan 23, 2023 | 11.06 | 11.21 | 11.06 | 11.18 | 368,062 | +0.28(+2.59%) |
Jan 20, 2023 | 10.76 | 10.90 | 10.76 | 10.90 | 83,757 | +0.17(+1.54%) |
Jan 19, 2023 | 10.77 | 10.77 | 10.65 | 10.73 | 69,884 | -0.28(-2.50%) |
Jan 18, 2023 | 11.07 | 11.14 | 11.00 | 11.01 | 101,125 | -0.06(-0.54%) |
Jan 17, 2023 | 11.16 | 11.19 | 11.01 | 11.07 | 113,439 | +0.36(+3.36%) |
Jan 13, 2023 | 10.58 | 10.73 | 10.57 | 10.71 | 92,137 | +0.05(+0.47%) |
Jan 12, 2023 | 10.74 | 10.78 | 10.58 | 10.66 | 71,350 | -0.02(-0.19%) |
Jan 11, 2023 | 10.67 | 10.72 | 10.61 | 10.68 | 266,491 | -0.26(-2.33%) |
Jan 10, 2023 | 10.98 | 11.03 | 10.89 | 10.94 | 93,724 | -0.21(-1.93%) |
Jan 09, 2023 | 11.13 | 11.22 | 11.11 | 11.15 | 181,639 | -0.07(-0.62%) |
Jan 06, 2023 | 11.01 | 11.24 | 10.95 | 11.22 | 159,411 | +0.02(+0.13%) |
Jan 05, 2023 | 11.21 | 11.28 | 11.17 | 11.21 | 143,216 | -0.01(-0.04%) |
Jan 04, 2023 | 11.24 | 11.25 | 11.13 | 11.21 | 239,925 | -0.05(-0.49%) |