Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.000 | 9.000 | 8.550 | 8.775 | 2,037 | -0.04(-0.51%) |
Mar 30, 2023 | 8.239 | 8.910 | 8.100 | 8.820 | 3,940 | +0.82(+10.24%) |
Mar 29, 2023 | 8.010 | 8.514 | 7.740 | 8.001 | 2,565 | +0.31(+4.04%) |
Mar 28, 2023 | 7.771 | 8.775 | 7.691 | 7.691 | 2,984 | -1.08(-12.36%) |
Mar 27, 2023 | 8.366 | 9.445 | 7.902 | 8.775 | 3,408 | -0.18(-1.96%) |
Mar 24, 2023 | 8.550 | 9.000 | 8.325 | 8.950 | 1,546 | +0.40(+4.74%) |
Mar 23, 2023 | 9.675 | 9.675 | 8.325 | 8.546 | 2,781 | -0.41(-4.57%) |
Mar 22, 2023 | 7.515 | 9.832 | 7.425 | 8.955 | 5,813 | +0.86(+10.56%) |
Mar 21, 2023 | 7.942 | 8.348 | 7.515 | 8.100 | 3,742 | +0.58(+7.78%) |
Mar 20, 2023 | 8.177 | 8.177 | 7.425 | 7.515 | 5,371 | +0.50(+7.19%) |
Mar 17, 2023 | 9.090 | 9.445 | 7.011 | 7.011 | 9,888 | -2.12(-23.25%) |
Mar 16, 2023 | 9.675 | 9.675 | 9.009 | 9.135 | 2,935 | +0.13(+1.40%) |
Mar 15, 2023 | 9.450 | 9.832 | 9.005 | 9.009 | 4,687 | -0.08(-0.89%) |
Mar 14, 2023 | 9.450 | 9.832 | 9.090 | 9.090 | 6,783 | -0.18(-1.99%) |
Mar 13, 2023 | 9.630 | 10.04 | 9.261 | 9.274 | 3,416 | +0.27(+3.05%) |
Mar 10, 2023 | 9.900 | 10.80 | 9.000 | 9.000 | 15,453 | -1.35(-13.04%) |
Mar 09, 2023 | 12.82 | 12.82 | 10.12 | 10.35 | 3,653 | -0.45(-4.17%) |
Mar 08, 2023 | 11.25 | 11.70 | 9.990 | 10.80 | 6,309 | -0.45(-4.00%) |
Mar 07, 2023 | 11.25 | 12.80 | 10.45 | 11.25 | 37,188 | +1.02(+9.94%) |
Mar 06, 2023 | 10.35 | 10.78 | 9.990 | 10.23 | 4,380 | -0.55(-5.13%) |
Mar 03, 2023 | 10.91 | 11.25 | 10.35 | 10.79 | 3,806 | -0.37(-3.35%) |
Mar 02, 2023 | 11.25 | 11.32 | 10.89 | 11.16 | 821 | +0.27(+2.48%) |
Mar 01, 2023 | 11.58 | 11.70 | 10.89 | 10.89 | 1,594 | +0.00(+0.00%) |
Feb 28, 2023 | 11.16 | 12.15 | 10.89 | 10.89 | 821 | -0.27(-2.42%) |
Feb 27, 2023 | 12.15 | 12.59 | 10.89 | 11.16 | 1,438 | -0.63(-5.31%) |
Feb 24, 2023 | 11.58 | 12.60 | 11.25 | 11.79 | 1,350 | -0.01(-0.08%) |
Feb 23, 2023 | 11.56 | 12.15 | 11.25 | 11.79 | 2,523 | +0.23(+2.02%) |
Feb 22, 2023 | 11.25 | 12.15 | 11.25 | 11.56 | 2,889 | +0.31(+2.72%) |
Feb 21, 2023 | 11.76 | 12.80 | 11.25 | 11.25 | 1,824 | -1.48(-11.66%) |
Feb 17, 2023 | 11.48 | 13.01 | 11.48 | 12.74 | 2,165 | +0.16(+1.25%) |
Feb 16, 2023 | 12.60 | 13.05 | 11.93 | 12.58 | 2,614 | -0.02(-0.14%) |
Feb 15, 2023 | 11.93 | 12.82 | 11.79 | 12.60 | 2,928 | +0.81(+6.87%) |
Feb 14, 2023 | 13.05 | 13.05 | 11.79 | 11.79 | 3,642 | -1.02(-7.94%) |
Feb 13, 2023 | 13.05 | 14.30 | 11.74 | 12.81 | 10,162 | +0.31(+2.45%) |
Feb 10, 2023 | 13.10 | 13.68 | 12.50 | 12.50 | 6,116 | -1.00(-7.40%) |
Feb 09, 2023 | 14.40 | 15.26 | 13.28 | 13.50 | 4,722 | -0.72(-5.06%) |
Feb 08, 2023 | 14.79 | 15.25 | 14.18 | 14.22 | 2,486 | -1.03(-6.76%) |
Feb 07, 2023 | 15.35 | 15.71 | 14.18 | 15.25 | 3,430 | -0.16(-1.02%) |
Feb 06, 2023 | 15.75 | 15.75 | 14.93 | 15.41 | 1,519 | +0.51(+3.44%) |
Feb 03, 2023 | 15.40 | 15.75 | 14.85 | 14.89 | 1,370 | -0.63(-4.06%) |
Feb 02, 2023 | 15.75 | 15.75 | 14.40 | 15.53 | 3,188 | +0.68(+4.55%) |
Feb 01, 2023 | 16.65 | 17.05 | 14.40 | 14.85 | 3,935 | -0.64(-4.13%) |
Jan 31, 2023 | 14.40 | 15.53 | 14.04 | 15.49 | 4,495 | +1.09(+7.56%) |
Jan 30, 2023 | 13.88 | 14.62 | 13.82 | 14.40 | 6,140 | +0.09(+0.63%) |
Jan 27, 2023 | 13.95 | 14.85 | 13.46 | 14.31 | 6,246 | +0.04(+0.28%) |
Jan 26, 2023 | 14.85 | 14.85 | 13.73 | 14.27 | 2,942 | +0.16(+1.12%) |
Jan 25, 2023 | 14.11 | 14.65 | 13.08 | 14.11 | 1,955 | -0.46(-3.18%) |
Jan 24, 2023 | 13.50 | 14.62 | 13.28 | 14.58 | 7,053 | +1.07(+7.93%) |
Jan 23, 2023 | 13.50 | 14.40 | 12.69 | 13.50 | 12,550 | -0.01(-0.07%) |
Jan 20, 2023 | 13.36 | 14.18 | 12.69 | 13.51 | 2,611 | -0.44(-3.13%) |
Jan 19, 2023 | 13.95 | 14.40 | 12.96 | 13.95 | 4,786 | +0.31(+2.31%) |
Jan 18, 2023 | 13.72 | 14.16 | 13.17 | 13.63 | 2,770 | +0.13(+1.00%) |
Jan 17, 2023 | 14.85 | 14.85 | 13.50 | 13.50 | 5,019 | -1.76(-11.50%) |
Jan 13, 2023 | 13.05 | 15.26 | 12.96 | 15.26 | 13,527 | +2.31(+17.83%) |
Jan 12, 2023 | 11.70 | 13.05 | 11.34 | 12.95 | 12,182 | +1.70(+15.08%) |
Jan 11, 2023 | 11.43 | 12.15 | 11.03 | 11.25 | 9,921 | -0.22(-1.92%) |
Jan 10, 2023 | 11.25 | 11.91 | 10.80 | 11.47 | 4,756 | +0.94(+8.93%) |
Jan 09, 2023 | 10.80 | 11.25 | 10.53 | 10.53 | 2,407 | -0.17(-1.56%) |
Jan 06, 2023 | 10.53 | 10.80 | 10.53 | 10.70 | 1,051 | +0.08(+0.72%) |
Jan 05, 2023 | 10.80 | 10.80 | 10.40 | 10.62 | 1,079 | -0.18(-1.71%) |
Jan 04, 2023 | 11.70 | 11.88 | 10.38 | 10.80 | 2,260 | +0.43(+4.16%) |