Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.750 | 8.920 | 8.380 | 8.470 | 2,627,016 | -0.27(-3.09%) |
Mar 30, 2023 | 8.340 | 8.830 | 8.290 | 8.740 | 2,403,362 | +0.47(+5.68%) |
Mar 29, 2023 | 8.010 | 8.320 | 7.770 | 8.270 | 1,752,774 | +0.28(+3.50%) |
Mar 28, 2023 | 8.200 | 8.330 | 7.865 | 7.990 | 1,250,651 | +0.03(+0.38%) |
Mar 27, 2023 | 7.890 | 8.040 | 7.680 | 7.960 | 1,279,261 | -0.22(-2.69%) |
Mar 24, 2023 | 7.870 | 8.210 | 7.761 | 8.180 | 1,953,052 | +0.18(+2.25%) |
Mar 23, 2023 | 7.230 | 8.060 | 7.130 | 8.000 | 3,208,281 | +1.11(+16.11%) |
Mar 22, 2023 | 7.340 | 7.340 | 6.890 | 6.890 | 1,263,279 | -0.29(-4.04%) |
Mar 21, 2023 | 6.950 | 7.200 | 6.880 | 7.180 | 1,547,794 | +0.39(+5.74%) |
Mar 20, 2023 | 6.660 | 6.930 | 6.470 | 6.790 | 1,969,869 | -0.07(-1.02%) |
Mar 17, 2023 | 7.090 | 7.360 | 6.800 | 6.860 | 2,577,176 | -0.25(-3.52%) |
Mar 16, 2023 | 6.980 | 7.160 | 6.610 | 7.110 | 3,472,774 | +0.12(+1.72%) |
Mar 15, 2023 | 7.340 | 7.351 | 6.920 | 6.990 | 3,212,388 | -0.60(-7.91%) |
Mar 14, 2023 | 8.160 | 8.174 | 7.480 | 7.590 | 2,731,175 | -0.54(-6.64%) |
Mar 13, 2023 | 8.180 | 8.430 | 7.620 | 8.130 | 2,932,600 | -0.49(-5.68%) |
Mar 10, 2023 | 8.860 | 9.010 | 8.540 | 8.620 | 3,274,871 | -0.33(-3.69%) |
Mar 09, 2023 | 9.400 | 9.570 | 8.750 | 8.950 | 1,967,101 | -0.77(-7.92%) |
Mar 08, 2023 | 9.510 | 9.830 | 9.110 | 9.720 | 1,206,957 | -0.03(-0.31%) |
Mar 07, 2023 | 10.02 | 10.19 | 9.540 | 9.750 | 1,570,234 | -0.46(-4.51%) |
Mar 06, 2023 | 10.75 | 10.75 | 10.06 | 10.21 | 1,155,827 | -0.48(-4.49%) |
Mar 03, 2023 | 10.46 | 11.14 | 10.46 | 10.69 | 1,914,025 | +0.22(+2.10%) |
Mar 02, 2023 | 9.310 | 10.61 | 9.210 | 10.47 | 2,198,833 | +0.92(+9.63%) |
Mar 01, 2023 | 9.665 | 10.04 | 9.415 | 9.550 | 2,435,757 | +0.59(+6.58%) |
Feb 28, 2023 | 8.900 | 9.110 | 8.810 | 8.960 | 1,580,323 | +0.09(+1.01%) |
Feb 27, 2023 | 9.100 | 9.160 | 8.710 | 8.870 | 1,022,059 | -0.03(-0.34%) |
Feb 24, 2023 | 9.220 | 9.230 | 8.830 | 8.900 | 1,148,408 | -0.70(-7.29%) |
Feb 23, 2023 | 9.720 | 9.840 | 9.380 | 9.600 | 955,277 | -0.14(-1.44%) |
Feb 22, 2023 | 10.11 | 10.19 | 9.540 | 9.740 | 1,103,346 | -0.27(-2.70%) |
Feb 21, 2023 | 10.36 | 10.44 | 9.820 | 10.01 | 2,082,666 | -0.77(-7.14%) |
Feb 17, 2023 | 11.06 | 11.13 | 10.70 | 10.78 | 953,081 | -0.53(-4.69%) |
Feb 16, 2023 | 11.69 | 11.75 | 11.22 | 11.31 | 818,894 | -0.33(-2.84%) |
Feb 15, 2023 | 11.80 | 11.86 | 11.01 | 11.64 | 1,760,083 | -0.26(-2.18%) |
Feb 14, 2023 | 11.94 | 12.12 | 11.70 | 11.90 | 1,040,999 | -0.52(-4.19%) |
Feb 13, 2023 | 12.16 | 12.63 | 11.80 | 12.42 | 1,288,938 | +0.32(+2.64%) |
Feb 10, 2023 | 12.20 | 12.23 | 11.65 | 12.10 | 1,336,254 | -0.50(-3.97%) |
Feb 09, 2023 | 13.30 | 13.34 | 12.43 | 12.60 | 1,628,184 | -0.23(-1.79%) |
Feb 08, 2023 | 12.56 | 13.38 | 12.52 | 12.83 | 1,725,810 | +0.07(+0.55%) |
Feb 07, 2023 | 13.12 | 13.19 | 12.32 | 12.76 | 2,011,882 | +0.44(+3.57%) |
Feb 06, 2023 | 12.34 | 12.61 | 12.01 | 12.32 | 1,493,786 | -0.61(-4.72%) |
Feb 03, 2023 | 13.20 | 13.40 | 12.67 | 12.93 | 1,589,679 | -1.00(-7.18%) |
Feb 02, 2023 | 14.36 | 14.67 | 13.65 | 13.93 | 1,387,015 | -0.53(-3.67%) |
Feb 01, 2023 | 13.50 | 14.56 | 13.35 | 14.46 | 2,311,372 | +1.45(+11.15%) |
Jan 31, 2023 | 12.90 | 13.46 | 12.40 | 13.01 | 1,857,495 | +0.23(+1.80%) |
Jan 30, 2023 | 14.07 | 14.09 | 12.65 | 12.78 | 3,102,245 | -2.40(-15.81%) |
Jan 27, 2023 | 14.68 | 15.46 | 13.82 | 15.18 | 2,445,426 | +0.45(+3.05%) |
Jan 26, 2023 | 15.25 | 15.59 | 14.44 | 14.73 | 1,426,196 | +0.06(+0.41%) |
Jan 25, 2023 | 14.20 | 14.72 | 13.81 | 14.67 | 1,258,020 | +0.45(+3.16%) |
Jan 24, 2023 | 14.75 | 14.75 | 13.92 | 14.22 | 1,064,656 | -0.47(-3.20%) |
Jan 23, 2023 | 14.40 | 14.97 | 14.16 | 14.69 | 2,074,859 | +0.51(+3.60%) |
Jan 20, 2023 | 13.39 | 15.29 | 13.23 | 14.18 | 4,289,300 | +1.37(+10.69%) |
Jan 19, 2023 | 12.97 | 13.24 | 12.58 | 12.81 | 1,909,536 | -0.25(-1.91%) |
Jan 18, 2023 | 13.97 | 14.35 | 12.93 | 13.06 | 3,266,418 | -0.79(-5.70%) |
Jan 17, 2023 | 13.25 | 13.90 | 12.57 | 13.85 | 2,843,221 | -0.15(-1.07%) |
Jan 13, 2023 | 13.82 | 14.63 | 13.06 | 14.00 | 3,445,693 | +0.53(+3.93%) |
Jan 12, 2023 | 12.87 | 13.52 | 12.65 | 13.47 | 1,909,129 | +0.44(+3.38%) |
Jan 11, 2023 | 13.68 | 13.75 | 12.51 | 13.03 | 2,718,334 | -0.78(-5.65%) |
Jan 10, 2023 | 12.26 | 13.92 | 12.16 | 13.81 | 3,277,196 | +1.45(+11.73%) |
Jan 09, 2023 | 12.39 | 12.59 | 11.60 | 12.36 | 2,966,939 | +0.46(+3.91%) |
Jan 06, 2023 | 12.19 | 12.86 | 11.61 | 11.89 | 5,396,981 | -1.29(-9.82%) |
Jan 05, 2023 | 9.950 | 13.53 | 9.810 | 13.19 | 9,749,114 | +2.93(+28.56%) |
Jan 04, 2023 | 9.500 | 10.80 | 9.290 | 10.26 | 5,897,781 | +1.44(+16.33%) |