Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.090 | 10.84 | 9.010 | 10.34 | 1,355,040 | +1.24(+13.63%) |
Mar 30, 2023 | 10.26 | 10.26 | 8.600 | 9.100 | 1,875,778 | -3.37(-27.02%) |
Mar 29, 2023 | 12.46 | 12.62 | 12.40 | 12.47 | 266,457 | +0.07(+0.56%) |
Mar 28, 2023 | 12.39 | 12.60 | 12.33 | 12.40 | 151,061 | -0.02(-0.16%) |
Mar 27, 2023 | 12.09 | 12.55 | 12.09 | 12.42 | 228,605 | +0.37(+3.07%) |
Mar 24, 2023 | 12.03 | 12.24 | 11.96 | 12.05 | 180,167 | -0.02(-0.17%) |
Mar 23, 2023 | 12.30 | 12.39 | 12.06 | 12.07 | 182,333 | -0.22(-1.79%) |
Mar 22, 2023 | 12.45 | 12.56 | 12.18 | 12.29 | 157,124 | -0.16(-1.29%) |
Mar 21, 2023 | 12.35 | 12.54 | 12.25 | 12.45 | 191,930 | +0.20(+1.63%) |
Mar 20, 2023 | 12.38 | 12.50 | 12.25 | 12.25 | 168,196 | -0.07(-0.57%) |
Mar 17, 2023 | 12.52 | 12.63 | 12.21 | 12.32 | 610,033 | -0.27(-2.14%) |
Mar 16, 2023 | 12.16 | 12.70 | 12.14 | 12.59 | 163,602 | +0.36(+2.94%) |
Mar 15, 2023 | 12.11 | 12.41 | 11.85 | 12.23 | 726,182 | -0.10(-0.81%) |
Mar 14, 2023 | 11.93 | 12.34 | 11.84 | 12.33 | 379,227 | +0.64(+5.47%) |
Mar 13, 2023 | 11.67 | 12.24 | 11.61 | 11.69 | 401,186 | -0.10(-0.85%) |
Mar 10, 2023 | 11.36 | 11.80 | 11.33 | 11.79 | 336,758 | +0.39(+3.42%) |
Mar 09, 2023 | 11.47 | 11.58 | 11.36 | 11.40 | 888,492 | -0.05(-0.44%) |
Mar 08, 2023 | 11.51 | 11.75 | 11.35 | 11.45 | 479,633 | -0.04(-0.35%) |
Mar 07, 2023 | 11.60 | 11.66 | 11.36 | 11.49 | 355,099 | -0.12(-1.03%) |
Mar 06, 2023 | 12.47 | 12.52 | 11.45 | 11.61 | 479,867 | -0.90(-7.19%) |
Mar 03, 2023 | 12.67 | 12.68 | 12.49 | 12.51 | 304,270 | -0.14(-1.11%) |
Mar 02, 2023 | 12.41 | 12.68 | 12.29 | 12.65 | 298,757 | +0.13(+1.04%) |
Mar 01, 2023 | 12.40 | 12.66 | 12.33 | 12.52 | 374,955 | +0.14(+1.13%) |
Feb 28, 2023 | 12.55 | 12.66 | 12.38 | 12.38 | 352,465 | -0.09(-0.72%) |
Feb 27, 2023 | 12.67 | 12.74 | 12.47 | 12.47 | 264,807 | -0.09(-0.72%) |
Feb 24, 2023 | 12.57 | 12.65 | 12.33 | 12.56 | 200,795 | -0.11(-0.87%) |
Feb 23, 2023 | 12.82 | 13.05 | 12.62 | 12.67 | 155,805 | -0.13(-1.02%) |
Feb 22, 2023 | 12.76 | 13.29 | 12.72 | 12.80 | 197,573 | -0.03(-0.23%) |
Feb 21, 2023 | 13.19 | 13.27 | 12.73 | 12.83 | 256,080 | -0.43(-3.24%) |
Feb 17, 2023 | 13.15 | 13.30 | 12.98 | 13.26 | 144,215 | +0.20(+1.53%) |
Feb 16, 2023 | 12.93 | 13.21 | 12.64 | 13.06 | 163,111 | -0.02(-0.15%) |
Feb 15, 2023 | 13.02 | 13.16 | 12.89 | 13.08 | 172,811 | +0.02(+0.15%) |
Feb 14, 2023 | 13.02 | 13.21 | 12.82 | 13.06 | 175,491 | +0.05(+0.38%) |
Feb 13, 2023 | 13.01 | 13.08 | 12.84 | 13.01 | 207,996 | +0.05(+0.39%) |
Feb 10, 2023 | 12.91 | 13.06 | 12.76 | 12.96 | 136,337 | +0.05(+0.39%) |
Feb 09, 2023 | 13.05 | 13.12 | 12.84 | 12.91 | 259,200 | -0.04(-0.31%) |
Feb 08, 2023 | 13.10 | 13.21 | 12.89 | 12.95 | 150,850 | -0.22(-1.67%) |
Feb 07, 2023 | 13.00 | 13.20 | 12.78 | 13.17 | 267,409 | +0.17(+1.31%) |
Feb 06, 2023 | 13.42 | 13.56 | 12.92 | 13.00 | 249,714 | -0.43(-3.20%) |
Feb 03, 2023 | 13.39 | 13.52 | 13.30 | 13.43 | 243,008 | -0.02(-0.15%) |
Feb 02, 2023 | 13.30 | 13.56 | 12.97 | 13.45 | 306,618 | +0.09(+0.67%) |
Feb 01, 2023 | 13.01 | 13.44 | 12.83 | 13.36 | 283,031 | +0.34(+2.61%) |
Jan 31, 2023 | 12.98 | 13.15 | 12.86 | 13.02 | 248,147 | +0.06(+0.46%) |
Jan 30, 2023 | 12.93 | 13.03 | 12.70 | 12.96 | 412,127 | -0.03(-0.23%) |
Jan 27, 2023 | 12.91 | 13.13 | 12.65 | 12.99 | 231,620 | -0.01(-0.08%) |
Jan 26, 2023 | 12.88 | 13.28 | 12.79 | 13.00 | 360,008 | +0.14(+1.09%) |
Jan 25, 2023 | 13.53 | 13.58 | 12.80 | 12.86 | 422,982 | -0.73(-5.37%) |
Jan 24, 2023 | 13.54 | 13.69 | 13.33 | 13.59 | 289,348 | +0.02(+0.15%) |
Jan 23, 2023 | 13.31 | 13.59 | 13.07 | 13.57 | 327,673 | +0.25(+1.88%) |
Jan 20, 2023 | 13.64 | 13.64 | 13.21 | 13.32 | 237,808 | -0.19(-1.41%) |
Jan 19, 2023 | 13.46 | 13.53 | 13.29 | 13.51 | 180,791 | -0.05(-0.37%) |
Jan 18, 2023 | 13.84 | 14.08 | 13.50 | 13.56 | 256,969 | -0.27(-1.95%) |
Jan 17, 2023 | 13.69 | 13.88 | 13.57 | 13.83 | 279,045 | +0.05(+0.36%) |
Jan 13, 2023 | 13.60 | 13.80 | 13.51 | 13.78 | 319,522 | +0.03(+0.22%) |
Jan 12, 2023 | 13.34 | 13.79 | 13.20 | 13.75 | 463,800 | +0.42(+3.15%) |
Jan 11, 2023 | 13.47 | 13.49 | 13.12 | 13.33 | 346,095 | -0.14(-1.04%) |
Jan 10, 2023 | 14.57 | 14.86 | 13.45 | 13.47 | 537,487 | -1.10(-7.55%) |
Jan 09, 2023 | 15.11 | 15.11 | 14.28 | 14.57 | 526,945 | -0.60(-3.96%) |
Jan 06, 2023 | 15.49 | 15.96 | 15.08 | 15.17 | 491,902 | -0.31(-2.00%) |
Jan 05, 2023 | 14.70 | 15.75 | 14.30 | 15.48 | 1,165,320 | +1.87(+13.74%) |
Jan 04, 2023 | 13.43 | 13.98 | 13.43 | 13.61 | 542,386 | +0.24(+1.80%) |