Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.56 | 12.22 | 11.56 | 12.00 | 422,151 | +0.55(+4.80%) |
Mar 30, 2023 | 11.79 | 11.88 | 11.37 | 11.45 | 134,062 | -0.30(-2.55%) |
Mar 29, 2023 | 11.81 | 12.08 | 11.58 | 11.75 | 222,935 | +0.04(+0.34%) |
Mar 28, 2023 | 11.51 | 12.08 | 11.40 | 11.71 | 269,702 | +0.33(+2.90%) |
Mar 27, 2023 | 11.01 | 11.40 | 10.94 | 11.38 | 128,451 | +0.39(+3.55%) |
Mar 24, 2023 | 10.58 | 11.14 | 10.50 | 10.99 | 153,000 | +0.32(+3.00%) |
Mar 23, 2023 | 10.85 | 11.01 | 10.53 | 10.67 | 183,394 | -0.10(-0.93%) |
Mar 22, 2023 | 11.12 | 11.18 | 10.75 | 10.77 | 130,982 | -0.34(-3.06%) |
Mar 21, 2023 | 10.54 | 11.33 | 10.52 | 11.11 | 251,854 | +0.63(+6.01%) |
Mar 20, 2023 | 10.51 | 10.78 | 10.35 | 10.48 | 193,649 | -0.02(-0.19%) |
Mar 17, 2023 | 10.69 | 10.89 | 10.42 | 10.50 | 392,231 | -0.26(-2.37%) |
Mar 16, 2023 | 10.84 | 11.01 | 10.71 | 10.76 | 191,301 | -0.24(-2.23%) |
Mar 15, 2023 | 10.81 | 11.09 | 10.63 | 11.00 | 213,765 | -0.12(-1.08%) |
Mar 14, 2023 | 11.01 | 11.40 | 10.87 | 11.12 | 356,167 | +0.18(+1.65%) |
Mar 13, 2023 | 9.970 | 11.25 | 9.925 | 10.94 | 547,509 | +1.41(+14.80%) |
Mar 10, 2023 | 9.690 | 10.06 | 9.470 | 9.530 | 261,455 | -0.13(-1.35%) |
Mar 09, 2023 | 9.660 | 10.13 | 9.500 | 9.660 | 352,775 | +0.00(+0.00%) |
Mar 08, 2023 | 9.850 | 9.850 | 9.400 | 9.660 | 474,626 | -0.10(-1.02%) |
Mar 07, 2023 | 10.52 | 10.61 | 9.340 | 9.760 | 1,205,088 | -2.65(-21.35%) |
Mar 06, 2023 | 12.60 | 12.78 | 12.22 | 12.41 | 321,019 | -0.28(-2.21%) |
Mar 03, 2023 | 12.57 | 12.80 | 12.25 | 12.69 | 186,569 | +0.08(+0.63%) |
Mar 02, 2023 | 12.72 | 12.74 | 12.31 | 12.61 | 180,859 | -0.24(-1.87%) |
Mar 01, 2023 | 12.86 | 13.12 | 12.60 | 12.85 | 206,177 | -0.07(-0.54%) |
Feb 28, 2023 | 12.82 | 13.12 | 12.70 | 12.92 | 556,991 | +0.09(+0.70%) |
Feb 27, 2023 | 12.93 | 13.07 | 12.56 | 12.83 | 103,200 | +0.01(+0.08%) |
Feb 24, 2023 | 12.54 | 12.82 | 12.31 | 12.82 | 151,754 | +0.19(+1.50%) |
Feb 23, 2023 | 12.69 | 12.97 | 12.49 | 12.63 | 120,614 | +0.09(+0.72%) |
Feb 22, 2023 | 12.57 | 12.76 | 12.35 | 12.54 | 181,246 | -0.07(-0.56%) |
Feb 21, 2023 | 12.98 | 13.00 | 12.55 | 12.61 | 231,930 | -0.44(-3.37%) |
Feb 17, 2023 | 12.93 | 13.20 | 12.77 | 13.05 | 179,582 | +0.16(+1.24%) |
Feb 16, 2023 | 12.96 | 13.12 | 12.82 | 12.89 | 193,698 | -0.08(-0.62%) |
Feb 15, 2023 | 12.65 | 13.00 | 12.61 | 12.97 | 133,916 | +0.27(+2.13%) |
Feb 14, 2023 | 12.73 | 12.81 | 12.50 | 12.70 | 143,199 | -0.05(-0.39%) |
Feb 13, 2023 | 12.58 | 12.88 | 12.49 | 12.75 | 214,393 | +0.16(+1.27%) |
Feb 10, 2023 | 12.49 | 12.65 | 12.18 | 12.59 | 256,986 | +0.01(+0.08%) |
Feb 09, 2023 | 12.70 | 12.95 | 12.43 | 12.58 | 199,213 | -0.06(-0.47%) |
Feb 08, 2023 | 12.90 | 12.98 | 12.54 | 12.64 | 274,128 | -0.22(-1.71%) |
Feb 07, 2023 | 12.98 | 12.98 | 12.17 | 12.86 | 697,898 | -0.09(-0.69%) |
Feb 06, 2023 | 13.78 | 13.96 | 12.85 | 12.95 | 492,768 | -0.69(-5.06%) |
Feb 03, 2023 | 14.09 | 14.69 | 13.27 | 13.64 | 737,226 | -0.57(-4.01%) |
Feb 02, 2023 | 14.19 | 14.66 | 14.08 | 14.21 | 243,529 | -0.02(-0.14%) |
Feb 01, 2023 | 14.15 | 14.39 | 13.86 | 14.23 | 304,748 | +0.10(+0.71%) |
Jan 31, 2023 | 14.04 | 14.50 | 13.77 | 14.13 | 223,968 | -0.05(-0.35%) |
Jan 30, 2023 | 15.23 | 15.37 | 14.13 | 14.18 | 277,857 | -1.17(-7.62%) |
Jan 27, 2023 | 15.22 | 15.48 | 15.05 | 15.35 | 100,163 | +0.05(+0.33%) |
Jan 26, 2023 | 15.84 | 16.09 | 15.12 | 15.30 | 161,223 | -0.47(-2.98%) |
Jan 25, 2023 | 15.67 | 15.81 | 15.38 | 15.77 | 97,165 | +0.04(+0.25%) |
Jan 24, 2023 | 15.25 | 15.91 | 15.13 | 15.73 | 164,709 | +0.52(+3.42%) |
Jan 23, 2023 | 15.48 | 15.59 | 15.16 | 15.21 | 162,733 | -0.20(-1.30%) |
Jan 20, 2023 | 15.42 | 15.71 | 15.12 | 15.41 | 160,764 | +0.20(+1.31%) |
Jan 19, 2023 | 15.03 | 15.60 | 14.85 | 15.21 | 265,542 | +0.00(+0.00%) |
Jan 18, 2023 | 16.79 | 17.16 | 15.07 | 15.21 | 345,643 | -1.53(-9.14%) |
Jan 17, 2023 | 16.62 | 16.83 | 16.27 | 16.74 | 179,981 | -0.06(-0.36%) |
Jan 13, 2023 | 16.62 | 16.98 | 16.41 | 16.80 | 162,239 | +0.18(+1.08%) |
Jan 12, 2023 | 16.34 | 16.64 | 16.00 | 16.62 | 167,132 | +0.32(+1.96%) |
Jan 11, 2023 | 16.56 | 16.98 | 16.11 | 16.30 | 310,493 | -0.24(-1.45%) |
Jan 10, 2023 | 15.59 | 17.24 | 15.57 | 16.54 | 503,653 | +0.89(+5.69%) |
Jan 09, 2023 | 15.79 | 16.10 | 15.10 | 15.65 | 333,135 | +0.00(+0.00%) |
Jan 06, 2023 | 14.55 | 17.25 | 14.53 | 15.65 | 1,142,525 | +1.51(+10.68%) |
Jan 05, 2023 | 14.15 | 14.26 | 13.96 | 14.14 | 122,800 | +0.03(+0.21%) |
Jan 04, 2023 | 13.91 | 14.24 | 13.86 | 14.11 | 99,751 | +0.23(+1.66%) |