Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.360 | 9.535 | 9.340 | 9.490 | 5,836,228 | +0.19(+2.04%) |
Mar 30, 2023 | 9.430 | 9.500 | 9.270 | 9.300 | 5,912,133 | +0.01(+0.11%) |
Mar 29, 2023 | 9.140 | 9.310 | 9.080 | 9.290 | 6,291,759 | +0.32(+3.57%) |
Mar 28, 2023 | 8.980 | 9.065 | 8.860 | 8.970 | 4,353,272 | +0.04(+0.45%) |
Mar 27, 2023 | 8.980 | 8.990 | 8.780 | 8.930 | 6,071,918 | +0.06(+0.68%) |
Mar 24, 2023 | 8.820 | 8.920 | 8.730 | 8.870 | 5,317,654 | -0.07(-0.78%) |
Mar 23, 2023 | 8.870 | 9.090 | 8.750 | 8.940 | 7,740,831 | +0.20(+2.29%) |
Mar 22, 2023 | 8.770 | 9.140 | 8.730 | 8.740 | 7,598,899 | -0.06(-0.68%) |
Mar 21, 2023 | 8.900 | 8.950 | 8.710 | 8.800 | 5,564,146 | +0.12(+1.38%) |
Mar 20, 2023 | 8.690 | 8.800 | 8.465 | 8.680 | 8,648,832 | +0.05(+0.58%) |
Mar 17, 2023 | 8.500 | 8.720 | 8.395 | 8.630 | 18,518,752 | +0.05(+0.58%) |
Mar 16, 2023 | 8.160 | 8.680 | 8.090 | 8.580 | 8,813,555 | +0.51(+6.32%) |
Mar 15, 2023 | 8.060 | 8.190 | 7.940 | 8.070 | 9,169,489 | -0.26(-3.12%) |
Mar 14, 2023 | 8.500 | 8.615 | 8.270 | 8.330 | 10,602,901 | +0.09(+1.09%) |
Mar 13, 2023 | 8.580 | 8.580 | 8.120 | 8.240 | 12,237,075 | -0.67(-7.52%) |
Mar 10, 2023 | 9.250 | 9.250 | 8.815 | 8.910 | 8,020,788 | -0.32(-3.47%) |
Mar 09, 2023 | 9.460 | 9.550 | 9.210 | 9.230 | 7,950,901 | -0.26(-2.74%) |
Mar 08, 2023 | 9.530 | 9.570 | 9.355 | 9.490 | 5,867,465 | -0.02(-0.21%) |
Mar 07, 2023 | 9.630 | 9.775 | 9.485 | 9.510 | 6,128,692 | -0.08(-0.83%) |
Mar 06, 2023 | 10.15 | 10.15 | 9.515 | 9.590 | 8,213,350 | -0.46(-4.58%) |
Mar 03, 2023 | 10.04 | 10.11 | 9.895 | 10.05 | 5,944,030 | +0.08(+0.80%) |
Mar 02, 2023 | 9.720 | 10.05 | 9.700 | 9.970 | 6,489,353 | +0.16(+1.63%) |
Mar 01, 2023 | 9.900 | 10.10 | 9.770 | 9.810 | 6,215,264 | -0.12(-1.21%) |
Feb 28, 2023 | 9.710 | 10.25 | 9.710 | 9.930 | 9,977,161 | +0.26(+2.69%) |
Feb 27, 2023 | 9.910 | 10.03 | 9.660 | 9.670 | 10,054,817 | -0.05(-0.51%) |
Feb 24, 2023 | 9.810 | 9.860 | 9.680 | 9.720 | 7,526,807 | -0.28(-2.80%) |
Feb 23, 2023 | 10.11 | 10.16 | 9.810 | 10.00 | 7,106,612 | -0.06(-0.60%) |
Feb 22, 2023 | 10.10 | 10.23 | 9.970 | 10.06 | 6,334,676 | -0.03(-0.30%) |
Feb 21, 2023 | 10.31 | 10.37 | 10.00 | 10.09 | 7,215,675 | -0.42(-4.00%) |
Feb 17, 2023 | 10.30 | 10.61 | 10.19 | 10.51 | 7,352,262 | +0.13(+1.25%) |
Feb 16, 2023 | 10.63 | 10.78 | 10.35 | 10.38 | 8,103,470 | -0.42(-3.89%) |
Feb 15, 2023 | 10.50 | 10.85 | 10.50 | 10.80 | 5,486,438 | +0.11(+1.03%) |
Feb 14, 2023 | 10.61 | 10.87 | 10.55 | 10.69 | 6,779,526 | -0.05(-0.47%) |
Feb 13, 2023 | 10.52 | 10.79 | 10.50 | 10.74 | 9,206,465 | +0.15(+1.42%) |
Feb 10, 2023 | 10.69 | 10.84 | 10.52 | 10.59 | 7,499,818 | -0.35(-3.20%) |
Feb 09, 2023 | 11.31 | 11.44 | 10.85 | 10.94 | 12,439,453 | -0.28(-2.50%) |
Feb 08, 2023 | 12.34 | 12.34 | 10.85 | 11.22 | 23,259,294 | -1.00(-8.18%) |
Feb 07, 2023 | 12.20 | 12.45 | 11.95 | 12.22 | 11,112,028 | -0.01(-0.08%) |
Feb 06, 2023 | 12.52 | 12.60 | 12.10 | 12.23 | 10,062,066 | -0.43(-3.40%) |
Feb 03, 2023 | 12.50 | 13.00 | 12.46 | 12.66 | 6,875,817 | -0.12(-0.94%) |
Feb 02, 2023 | 12.82 | 13.04 | 12.62 | 12.78 | 7,275,594 | +0.00(+0.00%) |
Feb 01, 2023 | 12.40 | 12.90 | 12.33 | 12.78 | 7,310,909 | +0.39(+3.15%) |
Jan 31, 2023 | 12.23 | 12.41 | 12.11 | 12.39 | 7,361,331 | +0.26(+2.14%) |
Jan 30, 2023 | 12.04 | 12.22 | 12.00 | 12.13 | 7,227,213 | -0.07(-0.57%) |
Jan 27, 2023 | 11.77 | 12.31 | 11.71 | 12.20 | 5,917,357 | +0.35(+2.95%) |
Jan 26, 2023 | 11.86 | 11.97 | 11.46 | 11.85 | 7,889,302 | +0.15(+1.28%) |
Jan 25, 2023 | 11.50 | 11.76 | 11.38 | 11.70 | 5,218,400 | -0.02(-0.17%) |
Jan 24, 2023 | 11.95 | 11.95 | 11.67 | 11.72 | 5,139,786 | -0.22(-1.84%) |
Jan 23, 2023 | 11.69 | 12.04 | 11.63 | 11.94 | 8,047,672 | +0.27(+2.31%) |
Jan 20, 2023 | 11.52 | 11.76 | 11.37 | 11.67 | 5,588,235 | +0.26(+2.28%) |
Jan 19, 2023 | 11.64 | 11.64 | 11.20 | 11.41 | 5,269,555 | -0.45(-3.79%) |
Jan 18, 2023 | 12.00 | 12.16 | 11.77 | 11.86 | 6,561,553 | -0.05(-0.42%) |
Jan 17, 2023 | 11.56 | 12.11 | 11.52 | 11.91 | 9,556,913 | +0.42(+3.66%) |
Jan 13, 2023 | 11.02 | 11.54 | 10.99 | 11.49 | 6,857,725 | +0.32(+2.86%) |
Jan 12, 2023 | 10.98 | 11.29 | 10.82 | 11.17 | 7,345,253 | +0.21(+1.92%) |
Jan 11, 2023 | 10.96 | 11.05 | 10.83 | 10.96 | 6,272,946 | +0.06(+0.55%) |
Jan 10, 2023 | 10.61 | 10.92 | 10.57 | 10.90 | 4,820,479 | +0.24(+2.25%) |
Jan 09, 2023 | 10.65 | 10.94 | 10.44 | 10.66 | 7,146,947 | -0.09(-0.84%) |
Jan 06, 2023 | 10.47 | 10.86 | 10.38 | 10.75 | 6,358,892 | +0.41(+3.97%) |
Jan 05, 2023 | 10.45 | 10.61 | 10.29 | 10.34 | 7,726,989 | -0.33(-3.09%) |
Jan 04, 2023 | 10.30 | 10.78 | 10.24 | 10.67 | 7,513,015 | +0.58(+5.75%) |