Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.960 | 8.960 | 8.080 | 8.500 | 14,309 | -0.62(-6.80%) |
Mar 30, 2023 | 9.260 | 9.300 | 8.960 | 9.120 | 1,294 | -0.14(-1.51%) |
Mar 29, 2023 | 9.720 | 9.850 | 9.260 | 9.260 | 17,254 | -0.32(-3.34%) |
Mar 28, 2023 | 9.000 | 9.830 | 8.990 | 9.580 | 26,450 | +0.62(+6.92%) |
Mar 27, 2023 | 8.740 | 9.229 | 8.663 | 8.960 | 17,779 | +0.03(+0.34%) |
Mar 24, 2023 | 9.520 | 9.645 | 8.868 | 8.930 | 11,891 | -0.14(-1.54%) |
Mar 23, 2023 | 9.460 | 9.690 | 9.070 | 9.070 | 17,024 | -0.18(-1.95%) |
Mar 22, 2023 | 9.030 | 9.580 | 8.860 | 9.250 | 2,421 | +0.15(+1.65%) |
Mar 21, 2023 | 8.800 | 9.330 | 8.790 | 9.100 | 14,370 | -0.13(-1.41%) |
Mar 20, 2023 | 8.890 | 9.360 | 8.500 | 9.230 | 24,352 | +0.26(+2.88%) |
Mar 17, 2023 | 9.140 | 9.238 | 8.890 | 8.972 | 4,890 | -0.40(-4.25%) |
Mar 16, 2023 | 9.160 | 10.00 | 9.050 | 9.370 | 34,199 | +0.10(+1.08%) |
Mar 15, 2023 | 9.190 | 10.00 | 9.005 | 9.270 | 33,607 | -0.39(-4.04%) |
Mar 14, 2023 | 9.090 | 10.39 | 9.090 | 9.660 | 22,884 | -0.05(-0.51%) |
Mar 13, 2023 | 9.700 | 10.35 | 9.700 | 9.710 | 2,667 | +0.01(+0.10%) |
Mar 10, 2023 | 9.870 | 10.09 | 9.400 | 9.700 | 33,262 | -0.57(-5.55%) |
Mar 09, 2023 | 9.400 | 10.70 | 9.400 | 10.27 | 27,879 | +0.82(+8.68%) |
Mar 08, 2023 | 10.09 | 10.20 | 9.300 | 9.450 | 23,199 | -0.82(-7.98%) |
Mar 07, 2023 | 9.950 | 10.60 | 9.750 | 10.27 | 24,073 | -0.29(-2.75%) |
Mar 06, 2023 | 10.26 | 10.67 | 10.19 | 10.56 | 10,388 | +0.53(+5.28%) |
Mar 03, 2023 | 10.72 | 11.06 | 10.03 | 10.03 | 11,569 | -0.59(-5.56%) |
Mar 02, 2023 | 9.720 | 10.90 | 9.665 | 10.62 | 15,293 | +0.60(+5.99%) |
Mar 01, 2023 | 9.850 | 10.60 | 9.270 | 10.02 | 18,729 | +0.14(+1.42%) |
Feb 28, 2023 | 9.420 | 9.900 | 9.390 | 9.880 | 7,356 | +0.51(+5.44%) |
Feb 27, 2023 | 9.750 | 10.32 | 9.210 | 9.370 | 22,928 | -0.45(-4.58%) |
Feb 24, 2023 | 9.640 | 10.86 | 9.640 | 9.820 | 16,689 | -0.87(-8.14%) |
Feb 23, 2023 | 10.10 | 11.06 | 10.00 | 10.69 | 17,684 | +0.55(+5.42%) |
Feb 22, 2023 | 10.21 | 10.21 | 10.03 | 10.14 | 2,635 | -0.17(-1.65%) |
Feb 21, 2023 | 11.02 | 11.51 | 9.760 | 10.31 | 33,180 | -1.14(-9.96%) |
Feb 17, 2023 | 11.23 | 11.70 | 11.03 | 11.45 | 10,994 | +0.51(+4.66%) |
Feb 16, 2023 | 11.19 | 11.19 | 10.15 | 10.94 | 12,921 | +0.47(+4.49%) |
Feb 15, 2023 | 12.67 | 12.67 | 9.800 | 10.47 | 36,440 | -2.54(-19.52%) |
Feb 14, 2023 | 13.12 | 13.64 | 12.60 | 13.01 | 42,378 | -0.26(-1.96%) |
Feb 13, 2023 | 13.80 | 15.00 | 12.84 | 13.27 | 16,533 | -0.47(-3.42%) |
Feb 10, 2023 | 13.82 | 14.24 | 13.27 | 13.74 | 13,340 | -0.66(-4.58%) |
Feb 09, 2023 | 14.01 | 14.85 | 13.60 | 14.40 | 24,807 | +0.73(+5.34%) |
Feb 08, 2023 | 13.00 | 13.99 | 12.75 | 13.67 | 20,836 | +0.44(+3.33%) |
Feb 07, 2023 | 12.76 | 13.58 | 12.76 | 13.23 | 12,831 | +0.46(+3.60%) |
Feb 06, 2023 | 13.74 | 13.74 | 12.49 | 12.77 | 17,435 | -0.92(-6.72%) |
Feb 03, 2023 | 12.11 | 13.85 | 12.11 | 13.69 | 12,765 | +0.48(+3.63%) |
Feb 02, 2023 | 15.00 | 15.40 | 13.04 | 13.21 | 42,198 | -1.69(-11.34%) |
Feb 01, 2023 | 14.70 | 15.19 | 13.96 | 14.90 | 46,793 | +0.97(+6.96%) |
Jan 31, 2023 | 13.85 | 13.99 | 11.81 | 13.93 | 50,798 | +0.44(+3.26%) |
Jan 30, 2023 | 11.68 | 13.93 | 11.10 | 13.49 | 31,724 | +2.02(+17.61%) |
Jan 27, 2023 | 10.86 | 11.65 | 10.86 | 11.47 | 24,599 | +0.03(+0.26%) |
Jan 26, 2023 | 10.94 | 11.66 | 10.47 | 11.44 | 44,489 | +0.39(+3.53%) |
Jan 25, 2023 | 10.54 | 11.60 | 10.35 | 11.05 | 27,934 | +0.43(+4.05%) |
Jan 24, 2023 | 10.10 | 10.84 | 9.630 | 10.62 | 24,798 | +0.12(+1.14%) |
Jan 23, 2023 | 9.476 | 10.59 | 9.476 | 10.50 | 40,588 | +0.21(+2.04%) |
Jan 20, 2023 | 10.26 | 10.68 | 9.420 | 10.29 | 20,674 | -0.36(-3.38%) |
Jan 19, 2023 | 10.36 | 11.60 | 10.36 | 10.65 | 20,092 | -0.02(-0.19%) |
Jan 18, 2023 | 10.50 | 11.05 | 10.27 | 10.67 | 20,831 | +0.17(+1.62%) |
Jan 17, 2023 | 11.39 | 11.69 | 10.50 | 10.50 | 20,935 | -0.68(-6.08%) |
Jan 13, 2023 | 11.09 | 11.95 | 10.63 | 11.18 | 52,551 | +0.68(+6.48%) |
Jan 12, 2023 | 9.690 | 10.88 | 9.400 | 10.50 | 35,696 | +0.62(+6.28%) |
Jan 11, 2023 | 9.890 | 9.972 | 9.400 | 9.880 | 4,905 | +0.22(+2.28%) |
Jan 10, 2023 | 9.200 | 10.00 | 8.889 | 9.660 | 35,558 | +0.40(+4.32%) |
Jan 09, 2023 | 9.530 | 9.530 | 9.260 | 9.260 | 6,548 | -0.20(-2.11%) |
Jan 06, 2023 | 9.680 | 9.705 | 8.103 | 9.460 | 44,715 | -0.06(-0.63%) |
Jan 05, 2023 | 10.00 | 10.00 | 8.860 | 9.520 | 32,416 | -0.13(-1.34%) |
Jan 04, 2023 | 7.670 | 9.880 | 7.670 | 9.649 | 53,958 | +2.01(+26.30%) |