Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.42 | 10.95 | 9.900 | 10.20 | 1,722 | -0.38(-3.55%) |
Mar 30, 2023 | 10.80 | 10.95 | 9.927 | 10.57 | 1,691 | +0.07(+0.71%) |
Mar 29, 2023 | 9.600 | 10.81 | 9.306 | 10.50 | 3,021 | +1.20(+12.90%) |
Mar 28, 2023 | 9.000 | 9.600 | 9.000 | 9.300 | 1,912 | +0.30(+3.33%) |
Mar 27, 2023 | 9.291 | 9.291 | 8.739 | 9.000 | 1,979 | +0.24(+2.74%) |
Mar 24, 2023 | 9.000 | 9.150 | 8.748 | 8.760 | 4,418 | -0.24(-2.67%) |
Mar 23, 2023 | 9.000 | 9.540 | 9.000 | 9.000 | 2,544 | +0.00(+0.00%) |
Mar 22, 2023 | 10.50 | 10.50 | 8.733 | 9.000 | 10,295 | -0.81(-8.23%) |
Mar 21, 2023 | 10.50 | 10.91 | 9.000 | 9.807 | 7,093 | +0.20(+2.06%) |
Mar 20, 2023 | 9.000 | 10.77 | 8.730 | 9.609 | 20,397 | +2.54(+35.84%) |
Mar 17, 2023 | 10.04 | 10.74 | 7.074 | 7.074 | 10,277 | -3.27(-31.61%) |
Mar 16, 2023 | 10.72 | 11.07 | 10.34 | 10.34 | 5,825 | -0.31(-2.87%) |
Mar 15, 2023 | 11.55 | 11.55 | 10.65 | 10.65 | 5,813 | -0.49(-4.44%) |
Mar 14, 2023 | 11.70 | 12.11 | 11.12 | 11.14 | 3,742 | -0.59(-4.99%) |
Mar 13, 2023 | 12.04 | 12.11 | 11.73 | 11.73 | 4,221 | -0.31(-2.62%) |
Mar 10, 2023 | 13.26 | 13.26 | 12.00 | 12.04 | 6,040 | -1.21(-9.16%) |
Mar 09, 2023 | 14.10 | 14.10 | 13.26 | 13.26 | 2,023 | -0.54(-3.91%) |
Mar 08, 2023 | 13.76 | 14.10 | 13.26 | 13.80 | 3,526 | -0.02(-0.17%) |
Mar 07, 2023 | 15.15 | 15.15 | 13.50 | 13.82 | 2,494 | -0.28(-1.96%) |
Mar 06, 2023 | 15.50 | 15.50 | 13.50 | 14.10 | 4,263 | -0.66(-4.47%) |
Mar 03, 2023 | 14.95 | 15.84 | 14.73 | 14.76 | 3,333 | -0.46(-3.02%) |
Mar 02, 2023 | 15.33 | 16.20 | 15.00 | 15.22 | 842 | -0.12(-0.76%) |
Mar 01, 2023 | 15.45 | 16.20 | 15.31 | 15.34 | 823 | -0.29(-1.88%) |
Feb 28, 2023 | 16.20 | 16.20 | 15.62 | 15.63 | 1,953 | -0.57(-3.52%) |
Feb 27, 2023 | 15.40 | 16.20 | 15.30 | 16.20 | 1,942 | +1.20(+7.98%) |
Feb 24, 2023 | 15.00 | 15.30 | 15.00 | 15.00 | 1,213 | -0.23(-1.52%) |
Feb 23, 2023 | 15.30 | 15.59 | 15.00 | 15.23 | 1,186 | -0.24(-1.55%) |
Feb 22, 2023 | 15.90 | 16.35 | 15.30 | 15.47 | 1,252 | +0.02(+0.16%) |
Feb 21, 2023 | 15.30 | 16.20 | 15.30 | 15.45 | 1,743 | -0.75(-4.63%) |
Feb 17, 2023 | 16.20 | 16.48 | 15.68 | 16.20 | 1,294 | -0.29(-1.78%) |
Feb 16, 2023 | 17.10 | 17.10 | 15.20 | 16.49 | 2,047 | +0.29(+1.81%) |
Feb 15, 2023 | 15.90 | 16.50 | 15.00 | 16.20 | 5,790 | +0.64(+4.13%) |
Feb 14, 2023 | 15.30 | 15.56 | 14.70 | 15.56 | 1,403 | +0.86(+5.84%) |
Feb 13, 2023 | 15.30 | 15.60 | 14.40 | 14.70 | 1,774 | -0.23(-1.57%) |
Feb 10, 2023 | 14.70 | 14.94 | 14.64 | 14.93 | 638 | +0.23(+1.59%) |
Feb 09, 2023 | 15.00 | 15.30 | 14.70 | 14.70 | 4,118 | -0.48(-3.16%) |
Feb 08, 2023 | 15.90 | 15.90 | 15.06 | 15.18 | 1,836 | -0.24(-1.56%) |
Feb 07, 2023 | 16.20 | 16.20 | 15.06 | 15.42 | 3,070 | -0.11(-0.68%) |
Feb 06, 2023 | 16.20 | 16.50 | 15.31 | 15.53 | 3,733 | -0.40(-2.54%) |
Feb 03, 2023 | 16.80 | 17.10 | 15.93 | 15.93 | 2,606 | -0.57(-3.45%) |
Feb 02, 2023 | 17.61 | 17.70 | 16.50 | 16.50 | 4,547 | +0.06(+0.36%) |
Feb 01, 2023 | 16.35 | 16.80 | 16.20 | 16.44 | 3,545 | -0.24(-1.44%) |
Jan 31, 2023 | 16.41 | 17.25 | 16.41 | 16.68 | 1,271 | +0.12(+0.74%) |
Jan 30, 2023 | 16.53 | 17.02 | 15.90 | 16.56 | 1,686 | -0.02(-0.11%) |
Jan 27, 2023 | 17.36 | 17.36 | 16.20 | 16.57 | 1,374 | +0.07(+0.45%) |
Jan 26, 2023 | 16.50 | 17.41 | 16.21 | 16.50 | 1,165 | -0.30(-1.79%) |
Jan 25, 2023 | 17.10 | 18.24 | 15.30 | 16.80 | 9,056 | -0.90(-5.10%) |
Jan 24, 2023 | 18.00 | 18.09 | 17.40 | 17.70 | 2,150 | -0.22(-1.22%) |
Jan 23, 2023 | 17.70 | 18.00 | 17.11 | 17.92 | 1,814 | +0.49(+2.81%) |
Jan 20, 2023 | 17.40 | 17.70 | 17.11 | 17.43 | 2,316 | +0.03(+0.19%) |
Jan 19, 2023 | 17.70 | 18.30 | 16.80 | 17.40 | 3,223 | -0.89(-4.87%) |
Jan 18, 2023 | 17.42 | 18.75 | 17.27 | 18.29 | 3,076 | +0.89(+5.10%) |
Jan 17, 2023 | 17.70 | 17.97 | 17.10 | 17.40 | 2,548 | +0.30(+1.77%) |
Jan 13, 2023 | 16.81 | 17.86 | 16.80 | 17.10 | 3,326 | +0.60(+3.64%) |
Jan 12, 2023 | 16.40 | 17.66 | 16.20 | 16.50 | 2,722 | +0.72(+4.56%) |
Jan 11, 2023 | 17.05 | 17.05 | 14.85 | 15.78 | 6,619 | -0.72(-4.36%) |
Jan 10, 2023 | 17.40 | 18.00 | 16.50 | 16.50 | 6,926 | -0.63(-3.69%) |
Jan 09, 2023 | 18.90 | 18.90 | 17.07 | 17.13 | 9,681 | -1.47(-7.89%) |
Jan 06, 2023 | 18.00 | 20.16 | 17.95 | 18.60 | 99,997 | +1.80(+10.69%) |
Jan 05, 2023 | 16.80 | 17.16 | 16.22 | 16.80 | 2,651 | +0.00(+0.02%) |
Jan 04, 2023 | 16.50 | 17.16 | 16.05 | 16.80 | 3,524 | +0.30(+1.82%) |