Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.407 | 9.592 | 9.380 | 9.539 | 3,570,651 | +0.22(+2.37%) |
Mar 30, 2023 | 9.574 | 9.574 | 9.265 | 9.318 | 1,299,452 | -0.16(-1.68%) |
Mar 29, 2023 | 9.627 | 9.707 | 9.407 | 9.477 | 1,328,894 | -0.12(-1.29%) |
Mar 28, 2023 | 9.601 | 9.711 | 9.570 | 9.601 | 1,250,457 | -0.01(-0.09%) |
Mar 27, 2023 | 9.539 | 9.680 | 9.442 | 9.610 | 1,467,900 | +0.16(+1.68%) |
Mar 24, 2023 | 9.548 | 9.557 | 9.327 | 9.451 | 1,880,085 | -0.17(-1.74%) |
Mar 23, 2023 | 9.910 | 10.10 | 9.512 | 9.618 | 2,405,313 | -0.21(-2.15%) |
Mar 22, 2023 | 9.865 | 10.15 | 9.583 | 9.830 | 2,827,710 | -0.13(-1.33%) |
Mar 21, 2023 | 9.892 | 10.11 | 9.874 | 9.962 | 2,749,158 | +0.45(+4.73%) |
Mar 20, 2023 | 9.274 | 9.627 | 9.248 | 9.512 | 3,022,468 | +0.41(+4.46%) |
Mar 17, 2023 | 9.354 | 9.442 | 9.062 | 9.107 | 3,887,802 | -0.21(-2.27%) |
Mar 16, 2023 | 9.592 | 9.592 | 9.230 | 9.318 | 2,947,234 | -0.30(-3.12%) |
Mar 15, 2023 | 9.812 | 9.870 | 9.437 | 9.618 | 2,906,673 | -0.50(-4.97%) |
Mar 14, 2023 | 10.02 | 10.43 | 9.954 | 10.12 | 2,163,429 | +0.24(+2.41%) |
Mar 13, 2023 | 9.760 | 10.05 | 9.530 | 9.883 | 2,498,717 | -0.28(-2.78%) |
Mar 10, 2023 | 10.32 | 10.51 | 10.14 | 10.17 | 2,177,178 | -0.12(-1.20%) |
Mar 09, 2023 | 10.58 | 10.70 | 10.28 | 10.29 | 2,163,510 | -0.11(-1.10%) |
Mar 08, 2023 | 10.55 | 10.68 | 10.38 | 10.40 | 2,765,037 | -0.05(-0.51%) |
Mar 07, 2023 | 10.41 | 10.49 | 10.21 | 10.46 | 1,130,327 | +0.05(+0.51%) |
Mar 06, 2023 | 10.51 | 10.52 | 10.28 | 10.40 | 1,772,724 | -0.23(-2.16%) |
Mar 03, 2023 | 10.27 | 10.65 | 10.24 | 10.63 | 2,381,592 | +0.36(+3.52%) |
Mar 02, 2023 | 10.11 | 10.35 | 9.989 | 10.27 | 1,904,497 | +0.09(+0.87%) |
Mar 01, 2023 | 10.22 | 10.33 | 10.15 | 10.18 | 1,867,157 | -0.03(-0.26%) |
Feb 28, 2023 | 10.22 | 10.28 | 10.14 | 10.21 | 2,656,703 | +0.04(+0.43%) |
Feb 27, 2023 | 10.16 | 10.32 | 10.03 | 10.17 | 2,554,244 | +0.05(+0.52%) |
Feb 24, 2023 | 9.865 | 10.15 | 9.813 | 10.11 | 3,751,573 | +0.19(+1.87%) |
Feb 23, 2023 | 9.707 | 9.985 | 9.627 | 9.927 | 2,298,878 | +0.37(+3.88%) |
Feb 22, 2023 | 9.583 | 9.643 | 9.345 | 9.557 | 2,663,296 | -0.08(-0.82%) |
Feb 21, 2023 | 9.698 | 9.835 | 9.557 | 9.636 | 2,447,437 | -0.04(-0.36%) |
Feb 17, 2023 | 9.830 | 9.830 | 9.623 | 9.671 | 1,981,591 | -0.11(-1.08%) |
Feb 16, 2023 | 9.565 | 9.812 | 9.496 | 9.777 | 3,782,264 | +0.07(+0.73%) |
Feb 15, 2023 | 9.587 | 9.728 | 9.323 | 9.707 | 4,167,486 | +0.06(+0.62%) |
Feb 14, 2023 | 9.408 | 9.796 | 9.280 | 9.647 | 5,708,206 | +0.11(+1.16%) |
Feb 13, 2023 | 8.922 | 9.596 | 8.922 | 9.536 | 6,587,298 | +0.68(+7.71%) |
Feb 10, 2023 | 8.862 | 9.058 | 8.606 | 8.854 | 3,628,050 | -0.01(-0.10%) |
Feb 09, 2023 | 8.103 | 9.033 | 8.103 | 8.862 | 8,773,215 | +1.08(+13.93%) |
Feb 08, 2023 | 7.685 | 7.851 | 7.659 | 7.779 | 4,262,011 | +0.09(+1.11%) |
Feb 07, 2023 | 7.421 | 7.758 | 7.412 | 7.694 | 4,603,695 | +0.32(+4.40%) |
Feb 06, 2023 | 7.242 | 7.591 | 7.237 | 7.369 | 4,104,848 | +0.14(+2.01%) |
Feb 03, 2023 | 7.267 | 7.536 | 7.190 | 7.224 | 2,783,284 | -0.10(-1.40%) |
Feb 02, 2023 | 7.387 | 7.480 | 7.199 | 7.327 | 2,873,721 | -0.01(-0.12%) |
Feb 01, 2023 | 7.344 | 7.506 | 7.276 | 7.335 | 2,338,051 | +0.03(+0.35%) |
Jan 31, 2023 | 7.199 | 7.412 | 7.122 | 7.310 | 2,015,532 | +0.13(+1.78%) |
Jan 30, 2023 | 7.182 | 7.369 | 7.173 | 7.182 | 1,560,342 | -0.03(-0.36%) |
Jan 27, 2023 | 6.994 | 7.259 | 6.994 | 7.207 | 1,616,767 | +0.20(+2.92%) |
Jan 26, 2023 | 7.054 | 7.114 | 6.883 | 7.003 | 1,359,010 | -0.01(-0.12%) |
Jan 25, 2023 | 7.003 | 7.028 | 6.858 | 7.011 | 1,419,158 | +0.01(+0.12%) |
Jan 24, 2023 | 7.062 | 7.131 | 6.960 | 7.003 | 1,468,751 | -0.04(-0.61%) |
Jan 23, 2023 | 7.301 | 7.318 | 7.011 | 7.045 | 2,998,304 | -0.25(-3.39%) |
Jan 20, 2023 | 7.369 | 7.446 | 7.267 | 7.293 | 1,508,384 | +0.00(+0.00%) |
Jan 19, 2023 | 7.352 | 7.395 | 7.233 | 7.293 | 1,665,113 | -0.08(-1.04%) |
Jan 18, 2023 | 7.608 | 7.677 | 7.361 | 7.369 | 2,431,305 | -0.20(-2.59%) |
Jan 17, 2023 | 7.506 | 7.651 | 7.463 | 7.566 | 4,436,590 | +0.13(+1.72%) |
Jan 13, 2023 | 7.412 | 7.523 | 7.178 | 7.438 | 2,569,516 | +0.03(+0.46%) |
Jan 12, 2023 | 7.335 | 7.446 | 7.233 | 7.404 | 4,006,520 | +0.10(+1.40%) |
Jan 11, 2023 | 7.506 | 7.681 | 7.250 | 7.301 | 5,014,085 | -0.20(-2.73%) |
Jan 10, 2023 | 7.131 | 7.651 | 7.114 | 7.506 | 6,168,347 | +0.43(+6.02%) |
Jan 09, 2023 | 7.267 | 7.310 | 7.028 | 7.079 | 1,992,489 | -0.16(-2.24%) |
Jan 06, 2023 | 7.156 | 7.293 | 7.054 | 7.242 | 1,790,853 | +0.16(+2.29%) |
Jan 05, 2023 | 7.045 | 7.195 | 6.994 | 7.079 | 1,941,141 | +0.04(+0.61%) |
Jan 04, 2023 | 7.071 | 7.173 | 6.883 | 7.037 | 3,757,100 | -0.17(-2.37%) |