Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.81 | 11.04 | 10.81 | 10.99 | 174,057 | +0.19(+1.76%) |
Mar 30, 2023 | 10.92 | 10.97 | 10.77 | 10.80 | 90,703 | -0.14(-1.28%) |
Mar 29, 2023 | 11.02 | 11.10 | 10.87 | 10.94 | 213,016 | -0.04(-0.36%) |
Mar 28, 2023 | 10.85 | 11.11 | 10.85 | 10.98 | 194,807 | +0.08(+0.73%) |
Mar 27, 2023 | 10.96 | 10.96 | 10.73 | 10.90 | 117,507 | -0.08(-0.73%) |
Mar 24, 2023 | 10.86 | 11.09 | 10.85 | 10.98 | 159,746 | -0.04(-0.36%) |
Mar 23, 2023 | 11.10 | 11.14 | 10.98 | 11.02 | 136,437 | -0.02(-0.18%) |
Mar 22, 2023 | 11.02 | 11.18 | 11.00 | 11.04 | 190,523 | -0.01(-0.09%) |
Mar 21, 2023 | 11.00 | 11.11 | 10.91 | 11.05 | 258,962 | +0.13(+1.19%) |
Mar 20, 2023 | 10.85 | 10.95 | 10.78 | 10.92 | 221,692 | +0.02(+0.18%) |
Mar 17, 2023 | 10.90 | 10.97 | 10.67 | 10.90 | 357,610 | -0.07(-0.64%) |
Mar 16, 2023 | 10.51 | 11.05 | 10.49 | 10.97 | 271,236 | +0.32(+3.00%) |
Mar 15, 2023 | 10.51 | 10.68 | 10.45 | 10.65 | 146,605 | -0.08(-0.75%) |
Mar 14, 2023 | 10.94 | 10.94 | 10.56 | 10.73 | 193,019 | -0.09(-0.83%) |
Mar 13, 2023 | 10.75 | 10.91 | 10.70 | 10.82 | 241,972 | -0.13(-1.19%) |
Mar 10, 2023 | 11.06 | 11.06 | 10.80 | 10.95 | 248,893 | -0.11(-0.99%) |
Mar 09, 2023 | 11.23 | 11.25 | 11.02 | 11.06 | 325,557 | -0.26(-2.30%) |
Mar 08, 2023 | 10.98 | 11.32 | 10.97 | 11.32 | 258,135 | +0.20(+1.80%) |
Mar 07, 2023 | 11.10 | 11.16 | 11.04 | 11.12 | 197,011 | -0.02(-0.18%) |
Mar 06, 2023 | 11.05 | 11.24 | 11.04 | 11.14 | 223,078 | +0.02(+0.18%) |
Mar 03, 2023 | 10.78 | 11.18 | 10.78 | 11.12 | 397,032 | +0.35(+3.25%) |
Mar 02, 2023 | 10.59 | 10.81 | 10.44 | 10.77 | 203,665 | +0.17(+1.60%) |
Mar 01, 2023 | 10.66 | 10.92 | 10.51 | 10.60 | 369,664 | -0.13(-1.21%) |
Feb 28, 2023 | 10.36 | 10.75 | 10.25 | 10.73 | 507,225 | +0.36(+3.47%) |
Feb 27, 2023 | 10.62 | 10.71 | 10.34 | 10.37 | 287,054 | -0.26(-2.45%) |
Feb 24, 2023 | 10.41 | 10.82 | 10.33 | 10.63 | 418,327 | +0.09(+0.85%) |
Feb 23, 2023 | 9.740 | 10.57 | 9.720 | 10.54 | 669,183 | +0.84(+8.66%) |
Feb 22, 2023 | 9.500 | 9.760 | 9.450 | 9.700 | 292,170 | +0.16(+1.68%) |
Feb 21, 2023 | 9.750 | 9.750 | 9.520 | 9.540 | 313,399 | -0.31(-3.15%) |
Feb 17, 2023 | 9.850 | 0 | +0.11(+1.13%) | |||
Feb 16, 2023 | 9.820 | 9.820 | 9.600 | 9.740 | 181,980 | -0.09(-0.92%) |
Feb 15, 2023 | 9.550 | 9.910 | 9.410 | 9.830 | 294,932 | +0.23(+2.40%) |
Feb 14, 2023 | 9.210 | 9.640 | 9.150 | 9.600 | 226,892 | +0.36(+3.90%) |
Feb 13, 2023 | 9.110 | 9.400 | 9.090 | 9.240 | 183,832 | +0.16(+1.76%) |
Feb 10, 2023 | 9.080 | 9.160 | 9.010 | 9.080 | 193,117 | +0.00(+0.00%) |
Feb 09, 2023 | 9.180 | 9.290 | 9.050 | 9.080 | 264,172 | -0.14(-1.52%) |
Feb 08, 2023 | 9.250 | 9.310 | 9.130 | 9.220 | 159,296 | -0.01(-0.11%) |
Feb 07, 2023 | 9.230 | 9.250 | 9.050 | 9.230 | 249,967 | +0.01(+0.11%) |
Feb 06, 2023 | 9.440 | 9.440 | 9.200 | 9.220 | 111,695 | -0.19(-2.02%) |
Feb 03, 2023 | 9.010 | 9.460 | 9.010 | 9.410 | 233,916 | +0.35(+3.86%) |
Feb 02, 2023 | 9.240 | 9.240 | 8.990 | 9.060 | 436,537 | -0.14(-1.52%) |
Feb 01, 2023 | 9.210 | 9.570 | 9.080 | 9.200 | 314,342 | -0.01(-0.11%) |
Jan 31, 2023 | 9.110 | 9.250 | 9.090 | 9.210 | 212,883 | +0.16(+1.77%) |
Jan 30, 2023 | 9.100 | 9.150 | 9.010 | 9.050 | 110,202 | -0.10(-1.09%) |
Jan 27, 2023 | 9.120 | 9.170 | 9.050 | 9.150 | 107,152 | +0.04(+0.44%) |
Jan 26, 2023 | 9.040 | 9.140 | 8.980 | 9.110 | 265,904 | +0.09(+1.00%) |
Jan 25, 2023 | 8.940 | 9.020 | 8.830 | 9.020 | 96,840 | +0.10(+1.12%) |
Jan 24, 2023 | 8.910 | 8.940 | 8.790 | 8.920 | 124,456 | +0.01(+0.11%) |
Jan 23, 2023 | 8.940 | 9.020 | 8.890 | 8.910 | 103,650 | -0.02(-0.22%) |
Jan 20, 2023 | 8.720 | 8.950 | 8.680 | 8.930 | 197,707 | +0.24(+2.76%) |
Jan 19, 2023 | 8.900 | 8.920 | 8.690 | 8.690 | 172,645 | -0.29(-3.23%) |
Jan 18, 2023 | 9.050 | 9.180 | 8.920 | 8.980 | 129,374 | -0.10(-1.10%) |
Jan 17, 2023 | 9.080 | 9.140 | 8.950 | 9.080 | 127,025 | +0.08(+0.89%) |
Jan 16, 2023 | 8.800 | 9.130 | 8.720 | 9.000 | 186,423 | +0.34(+3.93%) |
Jan 13, 2023 | 8.800 | 8.840 | 8.660 | 8.660 | 178,035 | -0.28(-3.13%) |
Jan 12, 2023 | 8.860 | 8.940 | 8.700 | 8.940 | 181,791 | +0.14(+1.59%) |
Jan 11, 2023 | 8.770 | 8.860 | 8.650 | 8.800 | 156,926 | +0.08(+0.92%) |
Jan 10, 2023 | 8.940 | 8.940 | 8.700 | 8.720 | 214,089 | -0.28(-3.11%) |
Jan 09, 2023 | 9.050 | 9.230 | 8.960 | 9.000 | 168,329 | -0.03(-0.33%) |
Jan 06, 2023 | 8.830 | 9.030 | 8.730 | 9.030 | 178,350 | +0.23(+2.61%) |
Jan 05, 2023 | 8.890 | 8.890 | 8.710 | 8.800 | 129,647 | -0.05(-0.56%) |
Jan 04, 2023 | 8.640 | 8.890 | 8.640 | 8.850 | 234,095 | +0.24(+2.79%) |