Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.938 | 8.965 | 8.125 | 8.750 | 5,626 | -0.19(-2.10%) |
Mar 30, 2023 | 9.000 | 9.085 | 8.755 | 8.938 | 1,586 | -0.24(-2.62%) |
Mar 29, 2023 | 9.225 | 9.475 | 8.752 | 9.178 | 2,248 | +0.03(+0.30%) |
Mar 28, 2023 | 9.600 | 10.00 | 8.928 | 9.150 | 8,213 | -0.35(-3.66%) |
Mar 27, 2023 | 9.000 | 9.625 | 9.000 | 9.498 | 2,644 | +0.69(+7.86%) |
Mar 24, 2023 | 10.00 | 10.00 | 8.805 | 8.805 | 6,705 | -0.75(-7.85%) |
Mar 23, 2023 | 10.00 | 10.20 | 9.500 | 9.555 | 5,288 | -0.54(-5.35%) |
Mar 22, 2023 | 10.31 | 10.88 | 10.00 | 10.10 | 5,701 | -0.28(-2.70%) |
Mar 21, 2023 | 11.50 | 11.46 | 10.03 | 10.38 | 6,622 | -0.12(-1.17%) |
Mar 20, 2023 | 10.50 | 10.50 | 9.688 | 10.50 | 3,462 | +0.25(+2.41%) |
Mar 17, 2023 | 10.25 | 10.62 | 9.900 | 10.25 | 11,454 | +0.25(+2.50%) |
Mar 16, 2023 | 9.402 | 10.18 | 9.300 | 10.00 | 7,643 | +0.70(+7.53%) |
Mar 15, 2023 | 10.38 | 10.59 | 7.750 | 9.300 | 16,995 | -0.88(-8.62%) |
Mar 14, 2023 | 10.50 | 11.00 | 10.04 | 10.18 | 14,877 | -0.47(-4.44%) |
Mar 13, 2023 | 11.75 | 11.97 | 10.50 | 10.65 | 24,815 | -1.35(-11.27%) |
Mar 10, 2023 | 13.75 | 13.75 | 11.75 | 12.00 | 48,832 | -1.99(-14.24%) |
Mar 09, 2023 | 12.50 | 14.25 | 11.72 | 13.99 | 107,491 | +1.59(+12.86%) |
Mar 08, 2023 | 10.09 | 12.86 | 9.750 | 12.40 | 121,176 | +1.33(+11.99%) |
Mar 07, 2023 | 14.80 | 15.00 | 10.03 | 11.07 | 687,433 | +0.57(+5.45%) |
Mar 06, 2023 | 12.25 | 12.25 | 9.955 | 10.50 | 184,138 | +0.00(+0.00%) |
Mar 03, 2023 | 10.78 | 11.03 | 9.262 | 10.50 | 10,535 | -0.25(-2.35%) |
Mar 02, 2023 | 11.03 | 11.75 | 10.50 | 10.75 | 5,637 | -0.50(-4.42%) |
Mar 01, 2023 | 11.59 | 12.34 | 10.55 | 11.25 | 11,994 | +0.25(+2.27%) |
Feb 28, 2023 | 11.25 | 11.97 | 10.75 | 11.00 | 1,386 | -0.25(-2.22%) |
Feb 27, 2023 | 12.50 | 12.50 | 10.51 | 11.25 | 5,044 | -1.25(-9.98%) |
Feb 24, 2023 | 12.50 | 13.75 | 11.00 | 12.50 | 15,630 | -0.00(-0.02%) |
Feb 23, 2023 | 11.00 | 13.25 | 10.45 | 12.50 | 10,351 | +1.50(+13.64%) |
Feb 22, 2023 | 11.25 | 11.73 | 10.53 | 11.00 | 5,249 | +0.39(+3.70%) |
Feb 21, 2023 | 11.32 | 11.44 | 10.00 | 10.61 | 7,410 | -0.18(-1.65%) |
Feb 17, 2023 | 9.975 | 10.79 | 8.750 | 10.79 | 11,008 | +1.09(+11.24%) |
Feb 16, 2023 | 9.650 | 9.975 | 8.750 | 9.695 | 10,770 | +0.42(+4.53%) |
Feb 15, 2023 | 8.750 | 9.633 | 8.262 | 9.275 | 15,735 | +0.06(+0.68%) |
Feb 14, 2023 | 9.750 | 9.840 | 8.750 | 9.213 | 2,542 | -0.39(-4.04%) |
Feb 13, 2023 | 8.803 | 9.975 | 8.312 | 9.600 | 3,277 | +0.85(+9.71%) |
Feb 10, 2023 | 9.008 | 9.625 | 8.377 | 8.750 | 2,778 | -0.85(-8.85%) |
Feb 09, 2023 | 9.500 | 10.05 | 9.250 | 9.600 | 3,070 | -0.10(-1.03%) |
Feb 08, 2023 | 9.525 | 9.750 | 8.857 | 9.700 | 1,903 | -0.05(-0.51%) |
Feb 07, 2023 | 10.22 | 10.57 | 9.500 | 9.750 | 2,580 | -0.22(-2.23%) |
Feb 06, 2023 | 10.50 | 10.56 | 9.750 | 9.973 | 4,437 | -0.54(-5.09%) |
Feb 03, 2023 | 10.50 | 11.38 | 10.25 | 10.51 | 9,143 | -0.98(-8.53%) |
Feb 02, 2023 | 11.50 | 11.50 | 9.500 | 11.49 | 19,957 | -0.01(-0.11%) |
Feb 01, 2023 | 13.00 | 14.25 | 10.97 | 11.50 | 183,118 | -0.38(-3.16%) |
Jan 31, 2023 | 9.250 | 12.15 | 8.803 | 11.88 | 26,101 | +3.38(+39.71%) |
Jan 30, 2023 | 7.888 | 8.950 | 7.640 | 8.500 | 4,186 | +0.72(+9.32%) |
Jan 27, 2023 | 8.000 | 8.418 | 7.393 | 7.775 | 10,265 | -0.25(-3.12%) |
Jan 26, 2023 | 8.527 | 8.527 | 8.002 | 8.025 | 3,791 | -0.38(-4.49%) |
Jan 25, 2023 | 8.500 | 8.502 | 8.033 | 8.402 | 2,353 | -0.17(-2.01%) |
Jan 24, 2023 | 9.188 | 9.188 | 8.505 | 8.575 | 4,875 | -0.17(-1.89%) |
Jan 23, 2023 | 8.125 | 9.188 | 8.125 | 8.740 | 2,897 | +0.24(+2.85%) |
Jan 20, 2023 | 8.795 | 8.975 | 8.250 | 8.498 | 3,146 | +0.04(+0.44%) |
Jan 19, 2023 | 8.002 | 9.250 | 7.500 | 8.460 | 10,116 | +0.21(+2.55%) |
Jan 18, 2023 | 7.750 | 8.607 | 7.500 | 8.250 | 9,418 | +0.25(+3.12%) |
Jan 17, 2023 | 8.318 | 8.325 | 7.500 | 8.000 | 5,513 | -0.00(-0.03%) |
Jan 13, 2023 | 8.250 | 8.250 | 7.550 | 8.002 | 2,781 | +0.01(+0.16%) |
Jan 12, 2023 | 8.000 | 8.500 | 7.980 | 7.990 | 2,441 | -0.22(-2.71%) |
Jan 11, 2023 | 8.748 | 8.765 | 8.000 | 8.213 | 8,529 | -0.57(-6.46%) |
Jan 10, 2023 | 9.500 | 9.500 | 8.338 | 8.780 | 6,207 | -0.59(-6.27%) |
Jan 09, 2023 | 9.750 | 10.00 | 9.000 | 9.367 | 22,934 | +0.62(+7.03%) |
Jan 06, 2023 | 7.395 | 9.000 | 6.697 | 8.752 | 34,353 | +2.38(+37.29%) |
Jan 05, 2023 | 7.000 | 7.000 | 6.250 | 6.375 | 7,762 | +0.17(+2.82%) |
Jan 04, 2023 | 6.125 | 6.250 | 5.973 | 6.200 | 5,746 | +0.33(+5.53%) |