Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.146 | 8.599 | 8.100 | 8.367 | 362,037 | +0.28(+3.44%) |
Mar 30, 2023 | 8.140 | 8.600 | 7.900 | 8.089 | 335,570 | +0.11(+1.40%) |
Mar 29, 2023 | 7.100 | 8.075 | 7.000 | 7.977 | 714,182 | +1.05(+15.16%) |
Mar 28, 2023 | 7.499 | 7.499 | 6.830 | 6.927 | 763,247 | -0.33(-4.49%) |
Mar 27, 2023 | 8.200 | 8.300 | 7.253 | 7.253 | 1,126,463 | -0.55(-7.05%) |
Mar 24, 2023 | 8.300 | 8.444 | 7.706 | 7.803 | 1,851,516 | -1.24(-13.71%) |
Mar 23, 2023 | 8.900 | 9.400 | 8.805 | 9.043 | 333,134 | +0.34(+3.93%) |
Mar 22, 2023 | 9.000 | 9.299 | 8.690 | 8.701 | 432,964 | -0.04(-0.41%) |
Mar 21, 2023 | 8.900 | 8.998 | 8.500 | 8.737 | 445,159 | +0.26(+3.09%) |
Mar 20, 2023 | 9.400 | 9.456 | 8.400 | 8.475 | 472,055 | -0.90(-9.60%) |
Mar 17, 2023 | 9.800 | 9.800 | 9.029 | 9.375 | 853,085 | -0.45(-4.57%) |
Mar 16, 2023 | 8.902 | 9.984 | 8.600 | 9.824 | 611,148 | +0.88(+9.86%) |
Mar 15, 2023 | 8.500 | 9.100 | 8.470 | 8.942 | 751,311 | +0.31(+3.63%) |
Mar 14, 2023 | 9.801 | 9.801 | 8.600 | 8.629 | 909,271 | -0.93(-9.73%) |
Mar 13, 2023 | 9.163 | 9.740 | 8.810 | 9.559 | 757,696 | +0.30(+3.20%) |
Mar 10, 2023 | 10.20 | 10.30 | 9.262 | 9.263 | 685,726 | -1.04(-10.07%) |
Mar 09, 2023 | 10.40 | 10.90 | 10.11 | 10.30 | 174,917 | -0.20(-1.90%) |
Mar 08, 2023 | 10.20 | 10.70 | 10.20 | 10.50 | 152,950 | +0.40(+3.96%) |
Mar 07, 2023 | 10.40 | 10.60 | 10.00 | 10.10 | 203,105 | -0.30(-2.88%) |
Mar 06, 2023 | 11.50 | 11.50 | 10.10 | 10.40 | 280,044 | -0.80(-7.14%) |
Mar 03, 2023 | 11.00 | 11.40 | 10.80 | 11.20 | 233,722 | +0.50(+4.67%) |
Mar 02, 2023 | 10.80 | 11.00 | 10.50 | 10.70 | 229,639 | -0.20(-1.83%) |
Mar 01, 2023 | 12.10 | 12.10 | 10.80 | 10.90 | 297,702 | -1.10(-9.17%) |
Feb 28, 2023 | 10.60 | 12.80 | 10.60 | 12.00 | 266,858 | +1.00(+9.09%) |
Feb 27, 2023 | 11.50 | 11.95 | 10.60 | 11.00 | 366,085 | -0.30(-2.65%) |
Feb 24, 2023 | 11.70 | 11.90 | 11.00 | 11.30 | 222,804 | -0.50(-4.24%) |
Feb 23, 2023 | 12.60 | 12.60 | 11.50 | 11.80 | 241,732 | -0.20(-1.67%) |
Feb 22, 2023 | 12.20 | 12.90 | 11.60 | 12.00 | 336,779 | +0.20(+1.69%) |
Feb 21, 2023 | 13.20 | 13.30 | 11.70 | 11.80 | 455,103 | -1.80(-13.24%) |
Feb 17, 2023 | 14.10 | 14.70 | 13.30 | 13.60 | 325,430 | -0.50(-3.55%) |
Feb 16, 2023 | 15.10 | 15.30 | 14.00 | 14.10 | 309,674 | -1.20(-7.84%) |
Feb 15, 2023 | 15.60 | 15.90 | 13.60 | 15.30 | 492,000 | -1.20(-7.27%) |
Feb 14, 2023 | 14.20 | 16.70 | 13.90 | 16.50 | 557,913 | +2.80(+20.44%) |
Feb 13, 2023 | 16.00 | 16.00 | 12.60 | 13.70 | 660,596 | -1.60(-10.46%) |
Feb 10, 2023 | 15.20 | 15.79 | 14.60 | 15.30 | 113,081 | -0.20(-1.29%) |
Feb 09, 2023 | 17.00 | 17.58 | 15.25 | 15.50 | 112,979 | -1.20(-7.19%) |
Feb 08, 2023 | 17.00 | 17.25 | 16.50 | 16.70 | 99,938 | -0.70(-4.02%) |
Feb 07, 2023 | 17.20 | 17.55 | 16.50 | 17.40 | 104,175 | +0.80(+4.82%) |
Feb 06, 2023 | 18.30 | 18.50 | 16.30 | 16.60 | 171,179 | -1.70(-9.29%) |
Feb 03, 2023 | 16.60 | 19.20 | 16.60 | 18.30 | 235,971 | +0.70(+3.98%) |
Feb 02, 2023 | 15.50 | 18.65 | 15.45 | 17.60 | 307,605 | +2.80(+18.92%) |
Feb 01, 2023 | 14.50 | 15.10 | 14.15 | 14.80 | 156,882 | +0.50(+3.50%) |
Jan 31, 2023 | 13.30 | 14.30 | 13.30 | 14.30 | 135,422 | +1.10(+8.33%) |
Jan 30, 2023 | 13.80 | 13.80 | 12.90 | 13.20 | 75,051 | -0.60(-4.35%) |
Jan 27, 2023 | 13.30 | 13.90 | 12.80 | 13.80 | 126,529 | +0.70(+5.34%) |
Jan 26, 2023 | 12.10 | 13.30 | 12.10 | 13.10 | 261,647 | +1.20(+10.08%) |
Jan 25, 2023 | 11.40 | 12.00 | 11.40 | 11.90 | 37,311 | -0.20(-1.65%) |
Jan 24, 2023 | 12.40 | 12.50 | 12.00 | 12.10 | 48,043 | -0.20(-1.63%) |
Jan 23, 2023 | 11.30 | 12.40 | 11.30 | 12.30 | 83,812 | +0.90(+7.89%) |
Jan 20, 2023 | 11.50 | 11.70 | 11.20 | 11.40 | 63,758 | +0.20(+1.79%) |
Jan 19, 2023 | 12.10 | 12.10 | 11.10 | 11.20 | 59,520 | -1.10(-8.94%) |
Jan 18, 2023 | 12.80 | 13.20 | 12.10 | 12.30 | 84,633 | -0.40(-3.15%) |
Jan 17, 2023 | 12.30 | 12.80 | 12.10 | 12.70 | 67,589 | +0.60(+4.96%) |
Jan 13, 2023 | 11.30 | 12.10 | 11.25 | 12.10 | 52,226 | +0.20(+1.68%) |
Jan 12, 2023 | 11.20 | 11.90 | 10.60 | 11.90 | 112,371 | +1.00(+9.17%) |
Jan 11, 2023 | 11.00 | 11.35 | 10.70 | 10.90 | 65,590 | +0.00(+0.00%) |
Jan 10, 2023 | 10.20 | 11.00 | 10.10 | 10.90 | 105,976 | +0.50(+4.81%) |
Jan 09, 2023 | 9.550 | 10.70 | 9.510 | 10.40 | 68,229 | +0.89(+9.39%) |
Jan 06, 2023 | 9.400 | 9.675 | 8.582 | 9.507 | 69,810 | +0.27(+2.97%) |
Jan 05, 2023 | 9.999 | 10.10 | 9.164 | 9.233 | 62,661 | -0.68(-6.91%) |
Jan 04, 2023 | 9.600 | 10.10 | 9.502 | 9.918 | 66,320 | +0.26(+2.69%) |