Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.60 | 10.85 | 10.00 | 10.80 | 21,633 | +0.74(+7.31%) |
Mar 30, 2023 | 10.40 | 10.80 | 10.06 | 10.06 | 6,222 | -0.38(-3.60%) |
Mar 29, 2023 | 10.60 | 10.95 | 10.00 | 10.44 | 9,574 | -0.44(-4.01%) |
Mar 28, 2023 | 10.80 | 11.00 | 9.402 | 10.88 | 28,705 | +0.66(+6.42%) |
Mar 27, 2023 | 10.20 | 12.00 | 10.00 | 10.22 | 49,870 | +0.12(+1.19%) |
Mar 24, 2023 | 9.456 | 10.60 | 9.010 | 10.10 | 28,619 | -0.69(-6.39%) |
Mar 23, 2023 | 10.06 | 10.90 | 10.06 | 10.79 | 12,784 | +0.48(+4.66%) |
Mar 22, 2023 | 10.32 | 10.40 | 10.00 | 10.31 | 7,081 | -0.01(-0.10%) |
Mar 21, 2023 | 10.10 | 10.40 | 10.00 | 10.32 | 12,168 | +0.12(+1.20%) |
Mar 20, 2023 | 10.59 | 10.59 | 10.00 | 10.20 | 15,848 | -0.16(-1.56%) |
Mar 17, 2023 | 10.40 | 10.80 | 10.02 | 10.36 | 14,269 | -0.24(-2.26%) |
Mar 16, 2023 | 10.71 | 11.00 | 10.40 | 10.60 | 12,293 | -0.20(-1.85%) |
Mar 15, 2023 | 10.80 | 11.00 | 10.71 | 10.80 | 8,682 | +0.00(+0.00%) |
Mar 14, 2023 | 11.00 | 11.00 | 10.26 | 10.80 | 24,820 | -0.26(-2.32%) |
Mar 13, 2023 | 11.40 | 11.40 | 11.00 | 11.06 | 19,119 | -0.36(-3.14%) |
Mar 10, 2023 | 12.40 | 12.40 | 11.40 | 11.41 | 43,448 | -1.46(-11.34%) |
Mar 09, 2023 | 13.60 | 13.76 | 12.60 | 12.87 | 30,706 | -0.60(-4.47%) |
Mar 08, 2023 | 13.00 | 13.54 | 12.50 | 13.48 | 26,512 | +1.28(+10.46%) |
Mar 07, 2023 | 12.00 | 12.45 | 11.80 | 12.20 | 9,489 | +0.40(+3.39%) |
Mar 06, 2023 | 11.60 | 12.35 | 11.60 | 11.80 | 19,307 | +0.20(+1.71%) |
Mar 03, 2023 | 11.62 | 11.80 | 11.56 | 11.60 | 12,780 | +0.04(+0.36%) |
Mar 02, 2023 | 11.40 | 11.76 | 11.20 | 11.56 | 17,459 | +0.46(+4.14%) |
Mar 01, 2023 | 11.60 | 12.00 | 11.10 | 11.10 | 36,588 | -0.58(-4.97%) |
Feb 28, 2023 | 12.00 | 12.19 | 11.60 | 11.68 | 21,204 | -0.32(-2.67%) |
Feb 27, 2023 | 12.60 | 12.70 | 12.00 | 12.00 | 22,351 | -0.02(-0.18%) |
Feb 24, 2023 | 12.80 | 12.82 | 11.96 | 12.02 | 25,192 | -0.61(-4.80%) |
Feb 23, 2023 | 13.00 | 13.40 | 12.60 | 12.63 | 19,216 | -0.53(-4.04%) |
Feb 22, 2023 | 13.19 | 13.80 | 13.06 | 13.16 | 20,236 | -0.30(-2.24%) |
Feb 21, 2023 | 13.82 | 14.00 | 13.40 | 13.46 | 19,786 | -0.43(-3.11%) |
Feb 17, 2023 | 14.60 | 14.75 | 13.62 | 13.89 | 23,255 | -0.61(-4.18%) |
Feb 16, 2023 | 15.00 | 15.18 | 14.40 | 14.50 | 16,559 | -0.49(-3.28%) |
Feb 15, 2023 | 15.00 | 15.40 | 14.99 | 14.99 | 19,950 | -0.45(-2.90%) |
Feb 14, 2023 | 15.60 | 15.80 | 15.20 | 15.44 | 12,364 | -0.18(-1.17%) |
Feb 13, 2023 | 16.20 | 16.60 | 15.45 | 15.62 | 15,456 | -0.39(-2.46%) |
Feb 10, 2023 | 16.20 | 16.20 | 15.86 | 16.02 | 17,048 | -0.18(-1.11%) |
Feb 09, 2023 | 16.60 | 16.80 | 16.02 | 16.20 | 12,368 | -0.40(-2.42%) |
Feb 08, 2023 | 16.40 | 17.00 | 16.40 | 16.60 | 7,032 | -0.10(-0.61%) |
Feb 07, 2023 | 17.20 | 17.20 | 16.40 | 16.70 | 14,144 | -0.05(-0.30%) |
Feb 06, 2023 | 16.60 | 16.80 | 16.60 | 16.75 | 9,296 | +0.09(+0.53%) |
Feb 03, 2023 | 17.20 | 17.40 | 16.62 | 16.66 | 10,844 | -0.34(-2.02%) |
Feb 02, 2023 | 16.80 | 17.22 | 16.60 | 17.01 | 19,381 | +0.49(+2.94%) |
Feb 01, 2023 | 16.40 | 16.80 | 16.22 | 16.52 | 7,489 | +0.12(+0.73%) |
Jan 31, 2023 | 16.80 | 16.80 | 16.40 | 16.40 | 13,446 | +0.19(+1.20%) |
Jan 30, 2023 | 17.00 | 17.00 | 16.20 | 16.21 | 14,219 | -0.73(-4.29%) |
Jan 27, 2023 | 17.40 | 17.65 | 16.70 | 16.93 | 15,851 | -0.47(-2.69%) |
Jan 26, 2023 | 17.71 | 17.79 | 17.40 | 17.40 | 6,868 | -0.20(-1.15%) |
Jan 25, 2023 | 17.60 | 17.80 | 17.60 | 17.60 | 10,734 | -0.04(-0.22%) |
Jan 24, 2023 | 17.80 | 18.00 | 17.60 | 17.64 | 7,806 | +0.04(+0.23%) |
Jan 23, 2023 | 17.60 | 18.20 | 17.40 | 17.60 | 11,879 | -0.08(-0.43%) |
Jan 20, 2023 | 18.00 | 18.00 | 17.68 | 17.68 | 10,633 | -0.22(-1.25%) |
Jan 19, 2023 | 17.60 | 18.00 | 17.60 | 17.90 | 10,980 | +0.50(+2.87%) |
Jan 18, 2023 | 18.20 | 18.40 | 17.20 | 17.40 | 13,425 | -0.67(-3.70%) |
Jan 17, 2023 | 17.86 | 18.20 | 17.80 | 18.07 | 15,536 | +0.27(+1.51%) |
Jan 13, 2023 | 17.40 | 18.00 | 17.20 | 17.80 | 10,741 | +0.66(+3.85%) |
Jan 12, 2023 | 17.55 | 17.80 | 16.89 | 17.14 | 12,776 | -0.06(-0.35%) |
Jan 11, 2023 | 17.20 | 17.60 | 16.80 | 17.20 | 6,781 | +0.12(+0.71%) |
Jan 10, 2023 | 17.00 | 17.40 | 16.92 | 17.08 | 8,994 | +0.16(+0.96%) |
Jan 09, 2023 | 16.80 | 17.00 | 16.80 | 16.92 | 6,682 | +0.05(+0.32%) |
Jan 06, 2023 | 17.20 | 17.40 | 16.86 | 16.86 | 10,355 | -0.30(-1.73%) |
Jan 05, 2023 | 17.40 | 17.60 | 17.16 | 17.16 | 6,448 | -0.24(-1.39%) |
Jan 04, 2023 | 16.60 | 17.40 | 16.00 | 17.40 | 9,947 | +0.80(+4.83%) |