Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.671 | 7.710 | 7.454 | 7.536 | 268,953 | -0.07(-0.89%) |
Mar 30, 2023 | 7.652 | 7.700 | 7.439 | 7.604 | 333,101 | +0.08(+1.03%) |
Mar 29, 2023 | 7.768 | 7.847 | 7.415 | 7.526 | 224,444 | -0.15(-2.02%) |
Mar 28, 2023 | 7.797 | 7.957 | 7.565 | 7.681 | 249,493 | -0.18(-2.34%) |
Mar 27, 2023 | 7.903 | 7.961 | 7.826 | 7.865 | 162,405 | +0.13(+1.62%) |
Mar 24, 2023 | 7.604 | 7.768 | 7.260 | 7.739 | 299,606 | +0.04(+0.50%) |
Mar 23, 2023 | 7.826 | 8.110 | 7.633 | 7.700 | 354,523 | -0.06(-0.75%) |
Mar 22, 2023 | 8.406 | 8.440 | 7.749 | 7.758 | 273,807 | -0.66(-7.82%) |
Mar 21, 2023 | 8.242 | 8.774 | 8.160 | 8.416 | 223,533 | +0.44(+5.58%) |
Mar 20, 2023 | 8.049 | 8.318 | 7.855 | 7.971 | 312,658 | -0.04(-0.48%) |
Mar 17, 2023 | 8.213 | 8.406 | 8.010 | 8.010 | 416,900 | -0.31(-3.72%) |
Mar 16, 2023 | 8.232 | 8.552 | 7.861 | 8.319 | 436,305 | +0.09(+1.06%) |
Mar 15, 2023 | 8.692 | 8.692 | 7.974 | 8.232 | 419,079 | -0.92(-10.04%) |
Mar 14, 2023 | 9.448 | 9.573 | 8.969 | 9.151 | 292,485 | -0.05(-0.52%) |
Mar 13, 2023 | 9.170 | 9.611 | 8.893 | 9.199 | 355,162 | -0.27(-2.83%) |
Mar 10, 2023 | 9.965 | 9.975 | 9.285 | 9.467 | 511,623 | -0.52(-5.18%) |
Mar 09, 2023 | 10.44 | 10.54 | 9.879 | 9.984 | 338,933 | -0.49(-4.66%) |
Mar 08, 2023 | 10.55 | 10.96 | 10.29 | 10.47 | 560,880 | -0.25(-2.32%) |
Mar 07, 2023 | 11.66 | 11.66 | 9.606 | 10.72 | 2,267,766 | -1.95(-15.41%) |
Mar 06, 2023 | 13.37 | 13.57 | 12.52 | 12.67 | 338,763 | -0.51(-3.85%) |
Mar 03, 2023 | 13.13 | 13.36 | 13.09 | 13.18 | 199,357 | -0.14(-1.08%) |
Mar 02, 2023 | 12.89 | 13.41 | 12.87 | 13.32 | 114,383 | +0.33(+2.50%) |
Mar 01, 2023 | 13.45 | 13.68 | 12.74 | 13.00 | 182,544 | -0.56(-4.10%) |
Feb 28, 2023 | 13.42 | 14.01 | 13.42 | 13.55 | 178,960 | +0.17(+1.29%) |
Feb 27, 2023 | 13.05 | 13.43 | 13.00 | 13.38 | 102,603 | +0.49(+3.79%) |
Feb 24, 2023 | 12.95 | 13.01 | 12.54 | 12.89 | 147,264 | -0.28(-2.11%) |
Feb 23, 2023 | 13.30 | 13.32 | 13.06 | 13.17 | 135,004 | +0.07(+0.51%) |
Feb 22, 2023 | 13.08 | 13.21 | 12.55 | 13.10 | 178,866 | +0.07(+0.51%) |
Feb 21, 2023 | 13.28 | 13.61 | 12.95 | 13.04 | 143,329 | -0.40(-2.99%) |
Feb 17, 2023 | 13.87 | 13.87 | 13.42 | 13.44 | 91,787 | -0.41(-2.97%) |
Feb 16, 2023 | 13.93 | 14.20 | 13.78 | 13.85 | 99,529 | -0.24(-1.70%) |
Feb 15, 2023 | 13.79 | 14.09 | 13.79 | 14.09 | 147,679 | +0.06(+0.41%) |
Feb 14, 2023 | 13.60 | 14.15 | 13.46 | 14.03 | 157,217 | +0.30(+2.16%) |
Feb 13, 2023 | 13.72 | 14.06 | 13.58 | 13.74 | 123,679 | +0.06(+0.42%) |
Feb 10, 2023 | 13.23 | 13.86 | 13.07 | 13.68 | 186,358 | +0.51(+3.85%) |
Feb 09, 2023 | 13.36 | 13.36 | 12.75 | 13.17 | 446,359 | -0.13(-1.01%) |
Feb 08, 2023 | 13.57 | 13.66 | 13.05 | 13.31 | 371,176 | -0.29(-2.11%) |
Feb 07, 2023 | 13.60 | 13.83 | 13.28 | 13.59 | 192,473 | -0.06(-0.42%) |
Feb 06, 2023 | 13.44 | 14.25 | 13.42 | 13.65 | 386,620 | -0.01(-0.07%) |
Feb 03, 2023 | 12.24 | 13.74 | 11.98 | 13.66 | 726,589 | +0.56(+4.24%) |
Feb 02, 2023 | 14.30 | 14.31 | 11.91 | 13.10 | 889,600 | -1.44(-9.88%) |
Feb 01, 2023 | 14.84 | 14.84 | 14.18 | 14.54 | 214,377 | -0.29(-1.94%) |
Jan 31, 2023 | 14.90 | 15.08 | 14.58 | 14.83 | 228,625 | +0.10(+0.65%) |
Jan 30, 2023 | 14.66 | 14.93 | 14.48 | 14.73 | 190,936 | -0.11(-0.71%) |
Jan 27, 2023 | 15.27 | 15.27 | 14.81 | 14.84 | 101,742 | -0.45(-2.94%) |
Jan 26, 2023 | 15.49 | 15.49 | 14.94 | 15.29 | 209,530 | -0.08(-0.50%) |
Jan 25, 2023 | 15.46 | 15.72 | 15.19 | 15.36 | 105,316 | -0.29(-1.84%) |
Jan 24, 2023 | 16.01 | 16.14 | 15.24 | 15.65 | 225,215 | -0.18(-1.15%) |
Jan 23, 2023 | 15.54 | 16.03 | 15.36 | 15.83 | 285,782 | +0.33(+2.10%) |
Jan 20, 2023 | 14.84 | 15.51 | 14.69 | 15.51 | 512,035 | +0.75(+5.06%) |
Jan 19, 2023 | 14.47 | 14.82 | 14.32 | 14.76 | 260,141 | +0.11(+0.78%) |
Jan 18, 2023 | 15.14 | 15.44 | 14.64 | 14.65 | 165,952 | -0.38(-2.55%) |
Jan 17, 2023 | 14.74 | 15.05 | 14.56 | 15.03 | 170,336 | +0.46(+3.15%) |
Jan 13, 2023 | 15.00 | 15.16 | 14.53 | 14.57 | 234,307 | -0.60(-3.97%) |
Jan 12, 2023 | 15.45 | 15.59 | 15.12 | 15.17 | 341,680 | -0.19(-1.25%) |
Jan 11, 2023 | 14.78 | 15.38 | 14.67 | 15.36 | 309,305 | +0.66(+4.49%) |
Jan 10, 2023 | 14.26 | 14.74 | 14.10 | 14.70 | 138,498 | +0.39(+2.74%) |
Jan 09, 2023 | 14.51 | 14.68 | 14.11 | 14.31 | 138,431 | +0.05(+0.34%) |
Jan 06, 2023 | 13.80 | 14.28 | 13.59 | 14.26 | 155,394 | +0.70(+5.15%) |
Jan 05, 2023 | 13.59 | 13.74 | 13.30 | 13.56 | 102,141 | -0.02(-0.14%) |
Jan 04, 2023 | 13.87 | 14.00 | 13.23 | 13.58 | 147,489 | -0.30(-2.14%) |