Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.000 | 9.700 | 8.899 | 9.525 | 37,260 | +0.55(+6.08%) |
Mar 30, 2023 | 8.490 | 8.985 | 8.439 | 8.979 | 25,958 | +0.50(+5.96%) |
Mar 29, 2023 | 8.400 | 8.564 | 8.300 | 8.474 | 21,059 | +0.02(+0.28%) |
Mar 28, 2023 | 8.454 | 8.590 | 8.300 | 8.450 | 24,783 | +0.00(+0.00%) |
Mar 27, 2023 | 8.240 | 8.498 | 8.131 | 8.450 | 55,396 | +0.15(+1.81%) |
Mar 24, 2023 | 8.400 | 8.497 | 8.100 | 8.300 | 18,883 | -0.02(-0.24%) |
Mar 23, 2023 | 8.400 | 8.675 | 8.282 | 8.320 | 40,689 | +0.13(+1.65%) |
Mar 22, 2023 | 8.800 | 8.800 | 8.170 | 8.185 | 20,508 | -0.37(-4.36%) |
Mar 21, 2023 | 8.425 | 8.800 | 8.404 | 8.558 | 23,333 | +0.20(+2.36%) |
Mar 20, 2023 | 8.400 | 8.450 | 8.000 | 8.361 | 90,821 | -0.04(-0.46%) |
Mar 17, 2023 | 8.600 | 8.800 | 8.300 | 8.400 | 28,052 | -0.34(-3.93%) |
Mar 16, 2023 | 8.300 | 8.789 | 8.070 | 8.744 | 41,168 | +0.68(+8.47%) |
Mar 15, 2023 | 9.100 | 9.073 | 8.010 | 8.061 | 109,769 | -0.89(-9.93%) |
Mar 14, 2023 | 10.50 | 11.35 | 8.670 | 8.950 | 339,091 | -2.85(-24.15%) |
Mar 13, 2023 | 11.70 | 11.80 | 11.00 | 11.80 | 61,912 | +0.20(+1.72%) |
Mar 10, 2023 | 12.50 | 12.50 | 11.40 | 11.60 | 48,428 | -0.90(-7.20%) |
Mar 09, 2023 | 13.00 | 13.20 | 12.30 | 12.50 | 46,639 | -0.30(-2.34%) |
Mar 08, 2023 | 12.20 | 13.40 | 11.75 | 12.80 | 102,110 | +0.70(+5.79%) |
Mar 07, 2023 | 12.20 | 12.40 | 11.60 | 12.10 | 31,284 | +0.10(+0.83%) |
Mar 06, 2023 | 11.50 | 12.30 | 11.50 | 12.00 | 74,182 | +0.80(+7.14%) |
Mar 03, 2023 | 10.90 | 11.50 | 10.90 | 11.20 | 23,757 | +0.40(+3.70%) |
Mar 02, 2023 | 11.10 | 11.10 | 10.60 | 10.80 | 18,903 | -0.45(-4.00%) |
Mar 01, 2023 | 11.70 | 11.70 | 11.10 | 11.25 | 9,800 | -0.35(-3.02%) |
Feb 28, 2023 | 11.80 | 11.80 | 11.00 | 11.60 | 19,032 | +0.20(+1.75%) |
Feb 27, 2023 | 12.30 | 12.30 | 11.30 | 11.40 | 30,445 | -0.50(-4.20%) |
Feb 24, 2023 | 11.90 | 12.10 | 11.40 | 11.90 | 18,826 | +0.00(+0.00%) |
Feb 23, 2023 | 11.40 | 12.10 | 11.10 | 11.90 | 22,585 | +0.40(+3.48%) |
Feb 22, 2023 | 11.60 | 11.60 | 11.10 | 11.50 | 31,924 | +0.00(+0.00%) |
Feb 21, 2023 | 11.90 | 12.10 | 11.20 | 11.50 | 44,663 | -0.60(-4.96%) |
Feb 17, 2023 | 11.90 | 12.30 | 11.50 | 12.10 | 44,082 | +0.10(+0.83%) |
Feb 16, 2023 | 11.20 | 13.40 | 11.20 | 12.00 | 106,869 | +0.60(+5.26%) |
Feb 15, 2023 | 11.10 | 11.40 | 10.90 | 11.40 | 24,978 | +0.30(+2.70%) |
Feb 14, 2023 | 11.20 | 11.78 | 10.80 | 11.10 | 49,590 | -0.10(-0.89%) |
Feb 13, 2023 | 10.80 | 11.30 | 10.60 | 11.20 | 64,217 | +0.50(+4.67%) |
Feb 10, 2023 | 10.20 | 10.80 | 10.20 | 10.70 | 64,231 | +0.40(+3.88%) |
Feb 09, 2023 | 11.00 | 11.30 | 9.900 | 10.30 | 119,323 | -0.70(-6.36%) |
Feb 08, 2023 | 11.70 | 11.80 | 10.80 | 11.00 | 46,502 | -0.70(-5.98%) |
Feb 07, 2023 | 12.60 | 12.60 | 11.50 | 11.70 | 60,511 | -0.70(-5.65%) |
Feb 06, 2023 | 12.70 | 12.70 | 12.00 | 12.40 | 54,912 | +0.00(+0.00%) |
Feb 03, 2023 | 11.60 | 12.50 | 11.40 | 12.40 | 66,495 | +0.70(+5.98%) |
Feb 02, 2023 | 11.50 | 12.00 | 11.20 | 11.70 | 71,399 | +0.30(+2.63%) |
Feb 01, 2023 | 10.20 | 11.40 | 10.00 | 11.40 | 108,954 | +1.20(+11.76%) |
Jan 31, 2023 | 9.900 | 10.20 | 9.600 | 10.20 | 34,219 | +0.53(+5.48%) |
Jan 30, 2023 | 9.750 | 9.900 | 9.543 | 9.670 | 10,950 | -0.14(-1.43%) |
Jan 27, 2023 | 9.693 | 9.812 | 9.600 | 9.810 | 52,701 | +0.12(+1.24%) |
Jan 26, 2023 | 10.00 | 10.10 | 9.500 | 9.690 | 23,083 | -0.21(-2.13%) |
Jan 25, 2023 | 10.00 | 10.00 | 9.607 | 9.901 | 10,889 | +0.00(+0.05%) |
Jan 24, 2023 | 9.831 | 10.10 | 9.701 | 9.896 | 29,209 | +0.19(+1.92%) |
Jan 23, 2023 | 9.500 | 9.839 | 9.500 | 9.710 | 39,675 | +0.14(+1.43%) |
Jan 20, 2023 | 9.500 | 9.693 | 9.450 | 9.573 | 18,048 | +0.11(+1.16%) |
Jan 19, 2023 | 9.720 | 9.796 | 9.219 | 9.463 | 30,553 | -0.26(-2.64%) |
Jan 18, 2023 | 10.10 | 10.20 | 9.700 | 9.720 | 45,948 | -0.48(-4.71%) |
Jan 17, 2023 | 10.10 | 10.30 | 10.10 | 10.20 | 33,459 | +0.10(+0.99%) |
Jan 13, 2023 | 10.10 | 10.20 | 9.900 | 10.10 | 36,376 | -0.10(-0.98%) |
Jan 12, 2023 | 10.20 | 10.20 | 9.725 | 10.20 | 48,093 | +0.20(+2.01%) |
Jan 11, 2023 | 9.300 | 10.10 | 9.300 | 9.999 | 100,810 | +0.77(+8.30%) |
Jan 10, 2023 | 8.810 | 9.250 | 8.810 | 9.233 | 18,793 | +0.31(+3.45%) |
Jan 09, 2023 | 8.850 | 9.148 | 8.800 | 8.925 | 26,769 | +0.14(+1.63%) |
Jan 06, 2023 | 8.800 | 8.822 | 8.505 | 8.782 | 29,103 | +0.32(+3.77%) |
Jan 05, 2023 | 8.200 | 8.842 | 8.200 | 8.463 | 37,961 | -0.04(-0.44%) |
Jan 04, 2023 | 8.000 | 8.525 | 7.700 | 8.500 | 39,884 | +0.71(+9.13%) |