Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.110 | 9.555 | 9.102 | 9.400 | 8,422,992 | +0.31(+3.41%) |
Mar 30, 2023 | 9.230 | 9.360 | 9.060 | 9.090 | 6,635,456 | -0.03(-0.33%) |
Mar 29, 2023 | 9.090 | 9.190 | 8.910 | 9.120 | 7,739,721 | +0.19(+2.13%) |
Mar 28, 2023 | 9.030 | 9.120 | 8.900 | 8.930 | 6,669,732 | -0.16(-1.76%) |
Mar 27, 2023 | 8.940 | 9.200 | 8.860 | 9.090 | 6,640,928 | +0.27(+3.06%) |
Mar 24, 2023 | 8.690 | 8.970 | 8.680 | 8.820 | 12,751,738 | +0.03(+0.34%) |
Mar 23, 2023 | 9.160 | 9.250 | 8.780 | 8.790 | 8,104,861 | -0.29(-3.19%) |
Mar 22, 2023 | 9.430 | 9.480 | 9.070 | 9.080 | 7,774,398 | -0.39(-4.12%) |
Mar 21, 2023 | 9.540 | 9.615 | 9.430 | 9.470 | 7,629,351 | +0.15(+1.61%) |
Mar 20, 2023 | 9.280 | 9.570 | 9.225 | 9.320 | 14,826,765 | +0.02(+0.22%) |
Mar 17, 2023 | 9.550 | 9.550 | 9.240 | 9.300 | 23,999,958 | -0.34(-3.53%) |
Mar 16, 2023 | 9.380 | 9.680 | 9.280 | 9.640 | 7,933,859 | +0.19(+2.01%) |
Mar 15, 2023 | 9.190 | 9.535 | 9.025 | 9.450 | 12,308,626 | +0.05(+0.53%) |
Mar 14, 2023 | 9.670 | 9.730 | 9.345 | 9.400 | 13,198,148 | +0.11(+1.18%) |
Mar 13, 2023 | 9.340 | 9.640 | 9.270 | 9.290 | 9,071,781 | -0.28(-2.93%) |
Mar 10, 2023 | 10.00 | 10.05 | 9.400 | 9.570 | 12,196,054 | -0.54(-5.34%) |
Mar 09, 2023 | 10.64 | 10.70 | 10.10 | 10.11 | 6,135,386 | -0.53(-4.98%) |
Mar 08, 2023 | 10.74 | 10.80 | 10.62 | 10.64 | 4,407,759 | +0.02(+0.19%) |
Mar 07, 2023 | 10.83 | 10.85 | 10.54 | 10.62 | 6,859,983 | -0.22(-2.03%) |
Mar 06, 2023 | 11.06 | 11.15 | 10.76 | 10.84 | 5,582,373 | -0.26(-2.34%) |
Mar 03, 2023 | 11.03 | 11.20 | 11.01 | 11.10 | 5,052,957 | +0.09(+0.82%) |
Mar 02, 2023 | 11.18 | 11.18 | 10.87 | 11.01 | 9,664,210 | -0.25(-2.22%) |
Mar 01, 2023 | 11.45 | 11.64 | 11.26 | 11.26 | 5,660,538 | -0.21(-1.83%) |
Feb 28, 2023 | 11.55 | 11.72 | 11.45 | 11.47 | 8,618,786 | -0.12(-1.04%) |
Feb 27, 2023 | 11.79 | 11.82 | 11.53 | 11.59 | 6,029,866 | -0.09(-0.77%) |
Feb 24, 2023 | 11.82 | 11.89 | 11.60 | 11.68 | 6,277,339 | -0.38(-3.15%) |
Feb 23, 2023 | 12.35 | 12.35 | 11.92 | 12.06 | 4,248,020 | -0.17(-1.39%) |
Feb 22, 2023 | 11.64 | 12.41 | 11.64 | 12.23 | 9,346,955 | +0.61(+5.25%) |
Feb 21, 2023 | 12.50 | 12.77 | 11.48 | 11.62 | 17,467,546 | -1.51(-11.50%) |
Feb 17, 2023 | 13.16 | 13.27 | 12.77 | 13.13 | 8,483,193 | -0.12(-0.91%) |
Feb 16, 2023 | 13.17 | 13.49 | 13.06 | 13.25 | 5,192,760 | -0.15(-1.12%) |
Feb 15, 2023 | 12.80 | 13.42 | 12.77 | 13.40 | 4,616,703 | +0.51(+3.96%) |
Feb 14, 2023 | 13.01 | 13.20 | 12.73 | 12.89 | 5,842,047 | -0.15(-1.15%) |
Feb 13, 2023 | 12.83 | 13.08 | 12.78 | 13.04 | 3,739,808 | +0.15(+1.16%) |
Feb 10, 2023 | 13.06 | 13.20 | 12.81 | 12.89 | 4,063,569 | -0.31(-2.35%) |
Feb 09, 2023 | 13.44 | 13.64 | 13.13 | 13.20 | 8,205,401 | -0.14(-1.05%) |
Feb 08, 2023 | 13.79 | 13.79 | 13.28 | 13.34 | 5,100,709 | -0.59(-4.24%) |
Feb 07, 2023 | 13.72 | 14.07 | 13.62 | 13.93 | 3,678,913 | +0.14(+1.02%) |
Feb 06, 2023 | 13.73 | 13.88 | 13.54 | 13.79 | 5,474,488 | -0.08(-0.58%) |
Feb 03, 2023 | 14.28 | 14.35 | 13.87 | 13.87 | 5,155,530 | -0.71(-4.87%) |
Feb 02, 2023 | 14.34 | 14.69 | 14.17 | 14.58 | 8,307,453 | +0.52(+3.70%) |
Feb 01, 2023 | 13.65 | 14.28 | 13.65 | 14.06 | 6,521,254 | +0.33(+2.40%) |
Jan 31, 2023 | 13.63 | 13.75 | 13.55 | 13.73 | 4,835,133 | +0.18(+1.33%) |
Jan 30, 2023 | 13.87 | 13.96 | 13.46 | 13.55 | 7,514,984 | -0.51(-3.63%) |
Jan 27, 2023 | 13.87 | 14.25 | 13.78 | 14.06 | 9,298,739 | +0.18(+1.30%) |
Jan 26, 2023 | 13.46 | 13.88 | 13.35 | 13.88 | 9,761,870 | +0.58(+4.36%) |
Jan 25, 2023 | 12.80 | 13.31 | 12.69 | 13.30 | 4,656,318 | +0.35(+2.70%) |
Jan 24, 2023 | 13.29 | 13.32 | 12.91 | 12.95 | 6,099,455 | -0.28(-2.12%) |
Jan 23, 2023 | 13.24 | 13.35 | 13.07 | 13.23 | 9,482,312 | +0.05(+0.38%) |
Jan 20, 2023 | 13.02 | 13.18 | 12.85 | 13.18 | 6,447,901 | +0.24(+1.85%) |
Jan 19, 2023 | 12.58 | 13.09 | 12.53 | 12.94 | 6,689,258 | +0.27(+2.13%) |
Jan 18, 2023 | 12.90 | 12.99 | 12.57 | 12.67 | 6,672,270 | -0.16(-1.25%) |
Jan 17, 2023 | 12.86 | 13.14 | 12.62 | 12.83 | 6,949,332 | -0.25(-1.91%) |
Jan 13, 2023 | 13.03 | 13.16 | 12.93 | 13.08 | 3,853,358 | -0.14(-1.06%) |
Jan 12, 2023 | 13.37 | 13.47 | 13.15 | 13.22 | 7,607,106 | -0.14(-1.05%) |
Jan 11, 2023 | 13.10 | 13.45 | 13.02 | 13.36 | 8,886,731 | +0.38(+2.93%) |
Jan 10, 2023 | 12.74 | 13.04 | 12.74 | 12.98 | 4,731,278 | +0.24(+1.88%) |
Jan 09, 2023 | 12.82 | 13.10 | 12.60 | 12.74 | 9,850,363 | +0.04(+0.31%) |
Jan 06, 2023 | 12.56 | 12.74 | 12.02 | 12.70 | 4,080,686 | +0.25(+2.01%) |
Jan 05, 2023 | 12.73 | 12.89 | 12.42 | 12.45 | 8,098,742 | -0.38(-2.96%) |
Jan 04, 2023 | 12.56 | 12.88 | 12.46 | 12.83 | 10,465,484 | +0.48(+3.89%) |