Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.38 | 12.40 | 10.20 | 11.86 | 602,706 | +1.16(+10.86%) |
Mar 30, 2023 | 10.20 | 10.80 | 10.10 | 10.70 | 450,373 | +0.43(+4.17%) |
Mar 29, 2023 | 10.00 | 10.47 | 9.882 | 10.27 | 325,433 | +0.48(+4.88%) |
Mar 28, 2023 | 10.26 | 10.39 | 9.734 | 9.796 | 245,576 | -0.47(-4.58%) |
Mar 27, 2023 | 10.39 | 10.51 | 9.900 | 10.27 | 528,782 | -0.12(-1.14%) |
Mar 24, 2023 | 10.40 | 10.56 | 10.01 | 10.38 | 363,546 | +0.06(+0.58%) |
Mar 23, 2023 | 10.20 | 11.01 | 10.01 | 10.32 | 358,734 | +0.19(+1.85%) |
Mar 22, 2023 | 11.24 | 11.24 | 10.11 | 10.14 | 318,618 | -0.90(-8.17%) |
Mar 21, 2023 | 10.41 | 11.33 | 10.03 | 11.04 | 605,213 | +0.72(+7.00%) |
Mar 20, 2023 | 9.600 | 10.54 | 9.396 | 10.32 | 454,299 | +0.67(+6.99%) |
Mar 17, 2023 | 10.59 | 10.59 | 9.320 | 9.642 | 807,121 | -0.88(-8.38%) |
Mar 16, 2023 | 10.60 | 10.70 | 10.00 | 10.52 | 295,397 | +0.03(+0.27%) |
Mar 15, 2023 | 10.00 | 10.64 | 9.600 | 10.50 | 433,372 | -0.16(-1.52%) |
Mar 14, 2023 | 10.71 | 11.40 | 10.44 | 10.66 | 228,706 | -0.29(-2.61%) |
Mar 13, 2023 | 10.40 | 11.04 | 10.00 | 10.94 | 313,581 | +0.63(+6.15%) |
Mar 10, 2023 | 11.36 | 11.57 | 10.00 | 10.31 | 334,397 | -0.64(-5.83%) |
Mar 09, 2023 | 11.39 | 11.89 | 10.90 | 10.95 | 357,651 | -0.43(-3.81%) |
Mar 08, 2023 | 11.80 | 11.80 | 11.24 | 11.38 | 322,065 | -0.26(-2.27%) |
Mar 07, 2023 | 12.00 | 12.53 | 11.55 | 11.65 | 512,413 | -0.56(-4.59%) |
Mar 06, 2023 | 13.80 | 13.80 | 12.20 | 12.21 | 269,635 | -1.13(-8.45%) |
Mar 03, 2023 | 12.53 | 13.68 | 12.43 | 13.33 | 309,335 | +0.84(+6.72%) |
Mar 02, 2023 | 11.74 | 12.80 | 11.60 | 12.49 | 404,739 | +0.41(+3.43%) |
Mar 01, 2023 | 12.58 | 12.62 | 11.60 | 12.08 | 403,346 | -0.43(-3.45%) |
Feb 28, 2023 | 12.40 | 13.16 | 12.12 | 12.51 | 645,765 | +0.11(+0.90%) |
Feb 27, 2023 | 12.90 | 13.00 | 12.23 | 12.40 | 312,940 | -0.08(-0.66%) |
Feb 24, 2023 | 13.20 | 13.20 | 12.25 | 12.48 | 364,454 | -0.84(-6.32%) |
Feb 23, 2023 | 14.40 | 14.43 | 12.74 | 13.32 | 408,549 | -0.87(-6.13%) |
Feb 22, 2023 | 14.20 | 14.40 | 13.36 | 14.19 | 235,655 | +0.70(+5.16%) |
Feb 21, 2023 | 14.60 | 14.80 | 13.42 | 13.50 | 363,361 | -1.27(-8.59%) |
Feb 17, 2023 | 15.78 | 15.82 | 14.60 | 14.76 | 296,220 | -0.90(-5.75%) |
Feb 16, 2023 | 16.40 | 17.20 | 15.42 | 15.66 | 306,340 | -1.44(-8.41%) |
Feb 15, 2023 | 15.70 | 17.40 | 15.56 | 17.10 | 551,770 | +1.33(+8.43%) |
Feb 14, 2023 | 15.00 | 15.84 | 14.50 | 15.77 | 301,776 | +0.54(+3.57%) |
Feb 13, 2023 | 15.27 | 16.08 | 14.68 | 15.23 | 379,417 | +0.18(+1.17%) |
Feb 10, 2023 | 15.32 | 15.32 | 14.42 | 15.05 | 283,381 | -0.12(-0.76%) |
Feb 09, 2023 | 17.80 | 17.80 | 15.04 | 15.17 | 349,285 | -1.78(-10.51%) |
Feb 08, 2023 | 16.91 | 18.14 | 16.65 | 16.95 | 284,892 | -0.12(-0.68%) |
Feb 07, 2023 | 18.14 | 18.14 | 16.22 | 17.07 | 350,759 | -0.62(-3.51%) |
Feb 06, 2023 | 18.15 | 18.53 | 17.40 | 17.69 | 364,446 | -0.58(-3.20%) |
Feb 03, 2023 | 18.04 | 20.20 | 17.85 | 18.27 | 662,283 | -0.69(-3.65%) |
Feb 02, 2023 | 16.40 | 20.40 | 16.40 | 18.96 | 1,439,988 | +2.86(+17.76%) |
Feb 01, 2023 | 16.40 | 16.60 | 15.00 | 16.10 | 330,224 | +0.11(+0.71%) |
Jan 31, 2023 | 15.60 | 16.30 | 15.44 | 15.99 | 273,226 | +0.48(+3.12%) |
Jan 30, 2023 | 16.10 | 16.40 | 14.86 | 15.50 | 327,388 | -0.81(-4.97%) |
Jan 27, 2023 | 16.11 | 17.00 | 15.85 | 16.31 | 290,046 | +0.20(+1.24%) |
Jan 26, 2023 | 16.19 | 16.60 | 15.40 | 16.11 | 231,910 | +0.35(+2.22%) |
Jan 25, 2023 | 15.40 | 16.14 | 14.80 | 15.76 | 581,336 | -0.04(-0.23%) |
Jan 24, 2023 | 16.51 | 17.20 | 15.00 | 15.80 | 460,966 | -1.17(-6.89%) |
Jan 23, 2023 | 16.43 | 17.10 | 15.82 | 16.97 | 379,182 | +0.97(+6.05%) |
Jan 20, 2023 | 14.71 | 16.16 | 14.05 | 16.00 | 477,343 | +1.60(+11.12%) |
Jan 19, 2023 | 13.80 | 14.52 | 12.81 | 14.40 | 682,821 | -0.04(-0.28%) |
Jan 18, 2023 | 15.39 | 16.56 | 14.99 | 14.44 | 610,886 | -0.55(-3.68%) |
Jan 17, 2023 | 14.60 | 15.16 | 13.21 | 14.99 | 477,341 | +0.22(+1.50%) |
Jan 13, 2023 | 13.40 | 14.96 | 13.40 | 14.77 | 531,814 | +1.44(+10.77%) |
Jan 12, 2023 | 12.60 | 13.50 | 11.61 | 13.33 | 417,513 | +1.07(+8.72%) |
Jan 11, 2023 | 12.04 | 13.09 | 11.90 | 12.26 | 469,748 | +0.40(+3.34%) |
Jan 10, 2023 | 11.40 | 12.15 | 10.80 | 11.87 | 438,204 | +0.35(+3.00%) |
Jan 09, 2023 | 10.68 | 11.80 | 10.59 | 11.52 | 411,325 | +1.11(+10.66%) |
Jan 06, 2023 | 10.65 | 10.68 | 9.400 | 10.41 | 523,645 | +0.05(+0.50%) |
Jan 05, 2023 | 11.24 | 11.28 | 10.21 | 10.36 | 463,980 | -0.81(-7.25%) |
Jan 04, 2023 | 10.40 | 11.94 | 10.36 | 11.17 | 799,513 | +0.97(+9.53%) |