Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.610 | 10.21 | 9.570 | 10.18 | 336,242 | +0.64(+6.71%) |
Mar 30, 2023 | 9.820 | 9.990 | 9.540 | 9.540 | 268,721 | -0.14(-1.45%) |
Mar 29, 2023 | 9.250 | 9.770 | 9.250 | 9.680 | 637,127 | +0.53(+5.79%) |
Mar 28, 2023 | 9.400 | 9.420 | 9.110 | 9.150 | 835,466 | -0.28(-2.97%) |
Mar 27, 2023 | 9.610 | 9.820 | 9.360 | 9.430 | 289,180 | -0.07(-0.74%) |
Mar 24, 2023 | 9.510 | 9.620 | 9.360 | 9.500 | 278,869 | -0.13(-1.35%) |
Mar 23, 2023 | 9.650 | 9.970 | 9.530 | 9.630 | 323,494 | +0.04(+0.42%) |
Mar 22, 2023 | 9.810 | 9.935 | 9.579 | 9.590 | 361,057 | -0.13(-1.34%) |
Mar 21, 2023 | 9.870 | 9.956 | 9.635 | 9.720 | 385,374 | +0.07(+0.73%) |
Mar 20, 2023 | 9.990 | 9.990 | 9.630 | 9.650 | 350,286 | -0.24(-2.43%) |
Mar 17, 2023 | 9.890 | 10.08 | 9.750 | 9.890 | 622,204 | -0.11(-1.10%) |
Mar 16, 2023 | 10.13 | 10.28 | 9.900 | 10.00 | 883,953 | -0.28(-2.72%) |
Mar 15, 2023 | 10.36 | 10.50 | 10.18 | 10.28 | 335,914 | -0.32(-3.02%) |
Mar 14, 2023 | 11.02 | 11.17 | 10.53 | 10.60 | 280,488 | -0.08(-0.75%) |
Mar 13, 2023 | 10.68 | 10.89 | 10.61 | 10.68 | 219,213 | -0.25(-2.29%) |
Mar 10, 2023 | 11.34 | 11.52 | 10.81 | 10.93 | 365,117 | -0.45(-3.95%) |
Mar 09, 2023 | 11.31 | 11.70 | 11.19 | 11.38 | 462,833 | +0.12(+1.07%) |
Mar 08, 2023 | 11.23 | 11.98 | 11.05 | 11.26 | 247,697 | +0.07(+0.63%) |
Mar 07, 2023 | 11.26 | 11.45 | 10.99 | 11.19 | 208,528 | -0.07(-0.62%) |
Mar 06, 2023 | 11.64 | 11.78 | 11.18 | 11.26 | 185,456 | -0.32(-2.76%) |
Mar 03, 2023 | 11.52 | 11.76 | 11.35 | 11.58 | 250,399 | +0.17(+1.49%) |
Mar 02, 2023 | 11.18 | 11.48 | 10.93 | 11.41 | 244,226 | +0.14(+1.24%) |
Mar 01, 2023 | 11.30 | 11.40 | 11.12 | 11.27 | 350,857 | -0.03(-0.27%) |
Feb 28, 2023 | 11.14 | 11.44 | 11.12 | 11.30 | 293,051 | +0.17(+1.53%) |
Feb 27, 2023 | 11.20 | 11.40 | 11.03 | 11.13 | 307,499 | +0.13(+1.18%) |
Feb 24, 2023 | 10.28 | 11.25 | 10.22 | 11.00 | 737,648 | -1.48(-11.86%) |
Feb 23, 2023 | 12.85 | 12.85 | 12.16 | 12.48 | 347,607 | -0.33(-2.58%) |
Feb 22, 2023 | 12.57 | 12.85 | 12.44 | 12.81 | 201,101 | +0.31(+2.48%) |
Feb 21, 2023 | 13.22 | 13.35 | 12.41 | 12.50 | 186,621 | -1.00(-7.41%) |
Feb 17, 2023 | 13.66 | 13.66 | 13.11 | 13.50 | 178,359 | -0.16(-1.17%) |
Feb 16, 2023 | 13.28 | 13.85 | 13.14 | 13.66 | 220,188 | +0.12(+0.89%) |
Feb 15, 2023 | 12.73 | 13.62 | 12.72 | 13.54 | 208,230 | +0.64(+4.96%) |
Feb 14, 2023 | 12.39 | 12.99 | 12.39 | 12.90 | 174,998 | +0.33(+2.63%) |
Feb 13, 2023 | 12.45 | 12.70 | 12.26 | 12.57 | 120,500 | +0.14(+1.13%) |
Feb 10, 2023 | 12.42 | 12.58 | 12.29 | 12.43 | 200,391 | -0.10(-0.80%) |
Feb 09, 2023 | 12.91 | 12.95 | 12.39 | 12.53 | 103,882 | -0.24(-1.88%) |
Feb 08, 2023 | 12.76 | 12.91 | 12.52 | 12.77 | 157,181 | -0.02(-0.16%) |
Feb 07, 2023 | 12.59 | 12.94 | 12.54 | 12.79 | 191,932 | +0.15(+1.19%) |
Feb 06, 2023 | 12.80 | 12.98 | 12.50 | 12.64 | 140,773 | -0.35(-2.69%) |
Feb 03, 2023 | 12.86 | 13.18 | 12.82 | 12.99 | 225,287 | -0.13(-0.99%) |
Feb 02, 2023 | 13.25 | 13.54 | 12.92 | 13.12 | 248,435 | -0.02(-0.15%) |
Feb 01, 2023 | 12.41 | 13.30 | 12.32 | 13.14 | 317,281 | +0.74(+5.97%) |
Jan 31, 2023 | 12.25 | 12.61 | 12.23 | 12.40 | 360,100 | +0.19(+1.56%) |
Jan 30, 2023 | 12.06 | 12.27 | 11.90 | 12.21 | 181,037 | -0.05(-0.41%) |
Jan 27, 2023 | 12.12 | 12.36 | 12.00 | 12.26 | 134,386 | +0.07(+0.57%) |
Jan 26, 2023 | 12.30 | 12.55 | 11.98 | 12.19 | 200,780 | -0.08(-0.65%) |
Jan 25, 2023 | 11.92 | 12.28 | 11.58 | 12.27 | 157,925 | +0.17(+1.40%) |
Jan 24, 2023 | 12.59 | 12.71 | 11.98 | 12.10 | 212,390 | -0.56(-4.42%) |
Jan 23, 2023 | 12.07 | 12.73 | 12.00 | 12.66 | 291,978 | +0.64(+5.32%) |
Jan 20, 2023 | 11.70 | 12.02 | 11.33 | 12.02 | 223,207 | +0.43(+3.71%) |
Jan 19, 2023 | 11.49 | 11.63 | 11.36 | 11.59 | 175,074 | -0.01(-0.09%) |
Jan 18, 2023 | 11.98 | 12.31 | 11.50 | 11.60 | 256,261 | -0.18(-1.53%) |
Jan 17, 2023 | 12.00 | 12.18 | 11.77 | 11.78 | 218,033 | -0.20(-1.67%) |
Jan 13, 2023 | 11.83 | 12.10 | 11.61 | 11.98 | 221,245 | +0.02(+0.17%) |
Jan 12, 2023 | 11.80 | 12.03 | 11.53 | 11.96 | 291,144 | +0.17(+1.44%) |
Jan 11, 2023 | 12.15 | 12.24 | 11.69 | 11.79 | 233,364 | -0.34(-2.80%) |
Jan 10, 2023 | 11.88 | 12.19 | 11.26 | 12.13 | 136,905 | +0.29(+2.45%) |
Jan 09, 2023 | 11.42 | 12.37 | 11.10 | 11.84 | 228,710 | +0.45(+3.95%) |
Jan 06, 2023 | 10.86 | 11.40 | 10.82 | 11.39 | 179,056 | +0.51(+4.69%) |
Jan 05, 2023 | 10.78 | 11.02 | 10.64 | 10.88 | 193,716 | +0.06(+0.55%) |
Jan 04, 2023 | 10.62 | 10.88 | 10.51 | 10.82 | 217,318 | +0.35(+3.34%) |