Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.880 | 9.465 | 8.880 | 9.430 | 603,562 | +0.60(+6.80%) |
Mar 30, 2023 | 8.670 | 9.140 | 8.670 | 8.830 | 565,173 | +0.20(+2.32%) |
Mar 29, 2023 | 8.250 | 8.630 | 8.230 | 8.630 | 554,706 | +0.48(+5.89%) |
Mar 28, 2023 | 8.180 | 8.310 | 8.130 | 8.150 | 334,035 | -0.05(-0.61%) |
Mar 27, 2023 | 8.050 | 8.340 | 8.010 | 8.200 | 562,854 | +0.18(+2.24%) |
Mar 24, 2023 | 7.730 | 8.120 | 7.690 | 8.020 | 464,800 | +0.25(+3.22%) |
Mar 23, 2023 | 7.890 | 8.070 | 7.690 | 7.770 | 564,148 | -0.07(-0.89%) |
Mar 22, 2023 | 8.260 | 8.260 | 7.820 | 7.840 | 565,897 | -0.41(-4.97%) |
Mar 21, 2023 | 7.850 | 8.340 | 7.730 | 8.250 | 590,144 | +0.53(+6.87%) |
Mar 20, 2023 | 7.880 | 8.060 | 7.695 | 7.720 | 500,646 | -0.15(-1.91%) |
Mar 17, 2023 | 7.990 | 8.200 | 7.730 | 7.870 | 876,437 | -0.21(-2.60%) |
Mar 16, 2023 | 7.800 | 8.150 | 7.600 | 8.080 | 978,184 | +0.23(+2.93%) |
Mar 15, 2023 | 7.210 | 7.915 | 7.210 | 7.850 | 1,148,377 | +0.39(+5.23%) |
Mar 14, 2023 | 7.690 | 7.710 | 7.145 | 7.460 | 2,168,371 | +0.05(+0.67%) |
Mar 13, 2023 | 7.750 | 7.780 | 7.400 | 7.410 | 1,373,894 | -0.54(-6.79%) |
Mar 10, 2023 | 8.210 | 8.360 | 7.890 | 7.950 | 665,267 | -0.32(-3.87%) |
Mar 09, 2023 | 8.700 | 8.750 | 8.230 | 8.270 | 693,407 | -0.45(-5.16%) |
Mar 08, 2023 | 9.250 | 9.250 | 8.645 | 8.720 | 731,087 | -0.57(-6.14%) |
Mar 07, 2023 | 9.650 | 9.760 | 9.200 | 9.290 | 871,598 | -0.48(-4.91%) |
Mar 06, 2023 | 9.890 | 9.970 | 9.660 | 9.770 | 971,278 | -0.11(-1.11%) |
Mar 03, 2023 | 9.990 | 10.21 | 9.612 | 9.880 | 1,321,892 | -0.06(-0.60%) |
Mar 02, 2023 | 7.530 | 10.16 | 7.140 | 9.940 | 4,304,370 | -0.76(-7.10%) |
Mar 01, 2023 | 10.67 | 10.94 | 10.58 | 10.70 | 768,880 | -0.11(-1.02%) |
Feb 28, 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 672,218 | +0.13(+1.22%) |
Feb 27, 2023 | 11.42 | 11.42 | 10.54 | 10.68 | 666,398 | -0.61(-5.40%) |
Feb 24, 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 427,782 | -0.07(-0.62%) |
Feb 23, 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 362,735 | +0.34(+3.09%) |
Feb 22, 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 346,731 | +0.20(+1.85%) |
Feb 21, 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 418,590 | -0.64(-5.58%) |
Feb 17, 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 351,240 | +0.17(+1.51%) |
Feb 16, 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 445,732 | -0.04(-0.35%) |
Feb 15, 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 347,004 | +0.53(+4.91%) |
Feb 14, 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 502,175 | +0.05(+0.47%) |
Feb 13, 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 298,699 | +0.16(+1.51%) |
Feb 10, 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 568,445 | +0.26(+2.52%) |
Feb 09, 2023 | 11.23 | 11.30 | 10.30 | 10.33 | 594,675 | -0.83(-7.44%) |
Feb 08, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 493,278 | -0.24(-2.11%) |
Feb 07, 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 475,281 | -0.30(-2.56%) |
Feb 06, 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 446,051 | -0.11(-0.93%) |
Feb 03, 2023 | 11.84 | 11.98 | 11.63 | 11.81 | 429,442 | -0.18(-1.50%) |
Feb 02, 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 904,508 | +0.49(+4.26%) |
Feb 01, 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 1,460,033 | -0.60(-4.96%) |
Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 1,075,738 | -0.07(-0.58%) |
Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 414,667 | +0.12(+1.00%) |
Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 365,801 | -0.28(-2.27%) |
Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 269,914 | +0.17(+1.40%) |
Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 358,485 | +0.28(+2.36%) |
Jan 24, 2023 | 11.93 | 12.05 | 11.83 | 11.88 | 338,317 | -0.09(-0.75%) |
Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 510,472 | +0.50(+4.36%) |
Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 342,208 | -0.10(-0.86%) |
Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 391,603 | -0.57(-4.70%) |
Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 791,332 | +0.13(+1.08%) |
Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 508,321 | -0.06(-0.50%) |
Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 678,284 | +0.73(+6.44%) |
Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 682,359 | -0.24(-2.07%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 384,058 | +0.14(+1.22%) |
Jan 10, 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 390,752 | +0.13(+1.15%) |
Jan 09, 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 809,959 | -0.35(-3.00%) |
Jan 06, 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 410,174 | +0.19(+1.66%) |
Jan 05, 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 488,516 | +0.14(+1.24%) |
Jan 04, 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 465,263 | +0.49(+4.52%) |