Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.350 | 8.900 | 8.275 | 8.650 | 2,731,123 | +0.43(+5.23%) |
Mar 30, 2023 | 8.300 | 8.528 | 8.130 | 8.220 | 2,759,943 | +0.17(+2.11%) |
Mar 29, 2023 | 7.550 | 8.140 | 7.450 | 8.050 | 3,211,064 | +0.64(+8.64%) |
Mar 28, 2023 | 7.540 | 7.620 | 7.300 | 7.410 | 1,747,871 | -0.16(-2.11%) |
Mar 27, 2023 | 7.730 | 7.750 | 7.388 | 7.570 | 1,245,753 | -0.09(-1.17%) |
Mar 24, 2023 | 7.500 | 7.730 | 7.410 | 7.660 | 1,114,696 | +0.07(+0.92%) |
Mar 23, 2023 | 7.520 | 7.917 | 7.470 | 7.590 | 1,762,471 | +0.19(+2.57%) |
Mar 22, 2023 | 7.780 | 7.870 | 7.390 | 7.400 | 1,939,116 | -0.36(-4.64%) |
Mar 21, 2023 | 7.540 | 7.920 | 7.540 | 7.760 | 1,995,412 | +0.29(+3.88%) |
Mar 20, 2023 | 7.500 | 7.710 | 7.340 | 7.470 | 1,720,027 | -0.05(-0.66%) |
Mar 17, 2023 | 7.650 | 7.705 | 7.420 | 7.520 | 3,523,062 | -0.20(-2.59%) |
Mar 16, 2023 | 8.270 | 8.470 | 7.535 | 7.720 | 4,761,133 | -0.03(-0.39%) |
Mar 15, 2023 | 7.680 | 7.930 | 7.560 | 7.750 | 2,269,662 | -0.09(-1.15%) |
Mar 14, 2023 | 8.120 | 8.250 | 7.655 | 7.840 | 1,821,125 | -0.09(-1.13%) |
Mar 13, 2023 | 7.720 | 8.250 | 7.550 | 7.930 | 1,899,393 | +0.01(+0.13%) |
Mar 10, 2023 | 8.200 | 8.219 | 7.720 | 7.920 | 2,627,965 | -0.26(-3.18%) |
Mar 09, 2023 | 8.600 | 8.780 | 8.120 | 8.180 | 2,117,710 | -0.49(-5.65%) |
Mar 08, 2023 | 8.700 | 8.790 | 8.440 | 8.670 | 1,971,008 | -0.12(-1.37%) |
Mar 07, 2023 | 8.820 | 9.080 | 8.553 | 8.790 | 2,023,316 | -0.10(-1.12%) |
Mar 06, 2023 | 9.360 | 9.660 | 8.850 | 8.890 | 3,150,117 | -0.41(-4.41%) |
Mar 03, 2023 | 8.910 | 9.470 | 8.820 | 9.300 | 3,044,132 | +0.38(+4.26%) |
Mar 02, 2023 | 8.830 | 8.930 | 8.380 | 8.920 | 4,239,599 | -0.20(-2.19%) |
Mar 01, 2023 | 9.640 | 10.55 | 9.095 | 9.120 | 7,274,033 | +0.07(+0.77%) |
Feb 28, 2023 | 9.170 | 9.210 | 8.890 | 9.050 | 2,935,760 | -0.01(-0.11%) |
Feb 27, 2023 | 9.270 | 9.290 | 8.995 | 9.060 | 2,078,790 | +0.02(+0.22%) |
Feb 24, 2023 | 9.700 | 9.710 | 8.960 | 9.040 | 2,916,869 | -0.92(-9.24%) |
Feb 23, 2023 | 10.09 | 10.18 | 9.713 | 9.960 | 1,682,005 | -0.04(-0.40%) |
Feb 22, 2023 | 10.01 | 10.22 | 9.850 | 10.00 | 1,787,233 | -0.04(-0.40%) |
Feb 21, 2023 | 10.34 | 10.42 | 9.970 | 10.04 | 2,127,308 | -0.53(-5.01%) |
Feb 17, 2023 | 10.42 | 10.58 | 10.19 | 10.57 | 1,465,430 | +0.06(+0.57%) |
Feb 16, 2023 | 10.89 | 11.33 | 10.51 | 10.51 | 2,198,711 | -0.52(-4.71%) |
Feb 15, 2023 | 10.28 | 11.13 | 10.21 | 11.03 | 3,266,517 | +0.71(+6.88%) |
Feb 14, 2023 | 10.01 | 10.56 | 9.820 | 10.32 | 2,663,262 | +0.30(+2.99%) |
Feb 13, 2023 | 10.33 | 10.33 | 9.950 | 10.02 | 2,686,766 | -0.24(-2.34%) |
Feb 10, 2023 | 10.70 | 10.89 | 10.24 | 10.26 | 2,748,900 | -0.58(-5.35%) |
Feb 09, 2023 | 11.84 | 11.91 | 10.71 | 10.84 | 4,527,404 | -0.92(-7.82%) |
Feb 08, 2023 | 11.97 | 12.20 | 11.75 | 11.76 | 2,420,670 | -0.21(-1.75%) |
Feb 07, 2023 | 12.40 | 12.46 | 11.60 | 11.97 | 11,290,604 | -1.89(-13.64%) |
Feb 06, 2023 | 13.69 | 14.24 | 13.53 | 13.86 | 1,467,519 | -0.20(-1.39%) |
Feb 03, 2023 | 14.48 | 15.27 | 13.88 | 14.05 | 1,668,354 | -0.95(-6.30%) |
Feb 02, 2023 | 14.39 | 15.40 | 14.28 | 15.00 | 2,125,634 | +1.04(+7.45%) |
Feb 01, 2023 | 14.06 | 14.22 | 13.19 | 13.96 | 1,684,997 | +0.35(+2.57%) |
Jan 31, 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 623,060 | +0.31(+2.33%) |
Jan 30, 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 1,263,012 | -0.83(-5.87%) |
Jan 27, 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 1,387,279 | +0.43(+3.14%) |
Jan 26, 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 782,162 | -0.23(-1.65%) |
Jan 25, 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 876,714 | +0.48(+3.61%) |
Jan 24, 2023 | 13.91 | 14.25 | 13.40 | 13.45 | 855,950 | -0.71(-4.98%) |
Jan 23, 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 1,327,453 | +1.00(+7.60%) |
Jan 20, 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 1,063,190 | +0.87(+7.08%) |
Jan 19, 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 1,551,686 | -0.97(-7.32%) |
Jan 18, 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 1,765,573 | -0.57(-4.12%) |
Jan 17, 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 1,239,528 | +0.25(+1.84%) |
Jan 13, 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 1,359,265 | +0.55(+4.22%) |
Jan 12, 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 1,166,074 | +0.61(+4.92%) |
Jan 11, 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 1,054,921 | +0.39(+3.24%) |
Jan 10, 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 698,983 | +0.32(+2.74%) |
Jan 09, 2023 | 11.55 | 12.08 | 11.41 | 11.70 | 1,226,455 | +0.44(+3.91%) |
Jan 06, 2023 | 11.05 | 11.38 | 10.94 | 11.26 | 683,497 | +0.03(+0.27%) |
Jan 05, 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 1,244,557 | -0.30(-2.60%) |
Jan 04, 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 1,155,725 | +0.58(+5.30%) |