Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.260 | 9.295 | 9.060 | 9.150 | 1,726,947 | +0.01(+0.11%) |
Mar 30, 2023 | 9.190 | 9.240 | 9.050 | 9.140 | 2,329,566 | +0.28(+3.16%) |
Mar 29, 2023 | 8.590 | 8.885 | 8.580 | 8.860 | 2,466,884 | +0.55(+6.62%) |
Mar 28, 2023 | 8.070 | 8.451 | 8.070 | 8.310 | 5,183,624 | +0.36(+4.53%) |
Mar 27, 2023 | 8.550 | 8.710 | 7.860 | 7.950 | 3,548,032 | -0.31(-3.75%) |
Mar 24, 2023 | 8.130 | 8.300 | 8.050 | 8.260 | 1,806,840 | +0.00(+0.00%) |
Mar 23, 2023 | 8.180 | 8.595 | 8.120 | 8.260 | 2,906,059 | +0.15(+1.85%) |
Mar 22, 2023 | 8.280 | 8.530 | 8.110 | 8.110 | 2,588,830 | -0.15(-1.82%) |
Mar 21, 2023 | 8.160 | 8.350 | 8.140 | 8.260 | 2,340,279 | +0.43(+5.49%) |
Mar 20, 2023 | 7.810 | 8.060 | 7.730 | 7.830 | 2,133,845 | +0.05(+0.64%) |
Mar 17, 2023 | 7.960 | 8.070 | 7.753 | 7.780 | 5,513,740 | -0.38(-4.66%) |
Mar 16, 2023 | 7.750 | 8.270 | 7.715 | 8.160 | 3,163,416 | +0.21(+2.64%) |
Mar 15, 2023 | 7.900 | 8.100 | 7.650 | 7.950 | 2,898,843 | -0.37(-4.45%) |
Mar 14, 2023 | 8.640 | 8.710 | 8.250 | 8.320 | 2,270,884 | -0.09(-1.07%) |
Mar 13, 2023 | 8.570 | 8.685 | 8.300 | 8.410 | 2,373,080 | -0.40(-4.54%) |
Mar 10, 2023 | 9.060 | 9.130 | 8.663 | 8.810 | 2,059,812 | -0.25(-2.76%) |
Mar 09, 2023 | 9.510 | 9.610 | 9.040 | 9.060 | 1,666,232 | -0.54(-5.62%) |
Mar 08, 2023 | 9.840 | 9.935 | 9.500 | 9.600 | 1,476,225 | -0.29(-2.93%) |
Mar 07, 2023 | 10.07 | 10.17 | 9.880 | 9.890 | 1,282,582 | -0.17(-1.69%) |
Mar 06, 2023 | 10.19 | 10.45 | 10.05 | 10.06 | 1,500,803 | -0.02(-0.20%) |
Mar 03, 2023 | 9.920 | 10.13 | 9.820 | 10.08 | 1,249,431 | +0.34(+3.49%) |
Mar 02, 2023 | 9.440 | 9.760 | 9.370 | 9.740 | 1,581,781 | +0.15(+1.56%) |
Mar 01, 2023 | 9.590 | 9.740 | 9.485 | 9.590 | 2,018,078 | -0.05(-0.52%) |
Feb 28, 2023 | 9.600 | 9.710 | 9.350 | 9.640 | 1,713,404 | -0.20(-2.03%) |
Feb 27, 2023 | 9.860 | 9.955 | 9.770 | 9.840 | 1,037,593 | +0.24(+2.50%) |
Feb 24, 2023 | 9.660 | 9.745 | 9.430 | 9.600 | 1,219,467 | -0.29(-2.93%) |
Feb 23, 2023 | 10.22 | 10.22 | 9.710 | 9.890 | 1,449,990 | -0.13(-1.30%) |
Feb 22, 2023 | 9.990 | 10.25 | 9.860 | 10.02 | 940,767 | -0.06(-0.60%) |
Feb 21, 2023 | 10.06 | 10.22 | 10.01 | 10.08 | 1,163,618 | -0.16(-1.56%) |
Feb 17, 2023 | 10.40 | 10.45 | 10.12 | 10.24 | 1,365,369 | -0.27(-2.57%) |
Feb 16, 2023 | 10.83 | 10.85 | 10.49 | 10.51 | 1,558,163 | -0.48(-4.37%) |
Feb 15, 2023 | 10.62 | 11.01 | 10.48 | 10.99 | 1,509,155 | +0.26(+2.42%) |
Feb 14, 2023 | 10.38 | 10.77 | 10.25 | 10.73 | 1,803,257 | +0.24(+2.29%) |
Feb 13, 2023 | 10.10 | 10.54 | 10.03 | 10.49 | 1,249,297 | +0.41(+4.07%) |
Feb 10, 2023 | 10.23 | 10.30 | 9.930 | 10.08 | 1,964,024 | -0.34(-3.26%) |
Feb 09, 2023 | 10.83 | 10.93 | 10.30 | 10.42 | 1,616,879 | -0.31(-2.89%) |
Feb 08, 2023 | 11.09 | 11.18 | 10.70 | 10.73 | 1,602,792 | -0.24(-2.19%) |
Feb 07, 2023 | 10.94 | 11.30 | 10.51 | 10.97 | 3,575,053 | +0.29(+2.72%) |
Feb 06, 2023 | 10.44 | 10.71 | 10.39 | 10.68 | 1,784,084 | +0.04(+0.38%) |
Feb 03, 2023 | 10.68 | 10.97 | 10.59 | 10.64 | 1,840,630 | -0.20(-1.85%) |
Feb 02, 2023 | 10.55 | 11.04 | 10.37 | 10.84 | 2,479,542 | +0.63(+6.17%) |
Feb 01, 2023 | 9.720 | 10.29 | 9.570 | 10.21 | 2,694,037 | +0.48(+4.93%) |
Jan 31, 2023 | 9.650 | 9.740 | 9.490 | 9.730 | 1,647,470 | +0.14(+1.46%) |
Jan 30, 2023 | 9.740 | 10.06 | 9.570 | 9.590 | 1,823,456 | -0.36(-3.62%) |
Jan 27, 2023 | 9.690 | 10.12 | 9.690 | 9.950 | 2,270,227 | +0.34(+3.54%) |
Jan 26, 2023 | 9.920 | 9.990 | 9.545 | 9.610 | 1,441,632 | -0.20(-2.04%) |
Jan 25, 2023 | 9.520 | 9.820 | 9.390 | 9.810 | 1,132,846 | +0.15(+1.55%) |
Jan 24, 2023 | 9.580 | 9.880 | 9.550 | 9.660 | 1,492,906 | -0.01(-0.10%) |
Jan 23, 2023 | 9.620 | 9.750 | 9.515 | 9.670 | 1,515,248 | +0.21(+2.22%) |
Jan 20, 2023 | 9.260 | 9.560 | 9.160 | 9.460 | 1,374,257 | +0.37(+4.07%) |
Jan 19, 2023 | 9.110 | 9.220 | 8.935 | 9.090 | 1,845,472 | -0.29(-3.09%) |
Jan 18, 2023 | 9.950 | 10.05 | 9.345 | 9.380 | 2,786,578 | -0.37(-3.79%) |
Jan 17, 2023 | 9.610 | 9.805 | 9.390 | 9.750 | 1,797,214 | +0.32(+3.39%) |
Jan 13, 2023 | 9.160 | 9.495 | 9.155 | 9.430 | 1,885,248 | +0.21(+2.28%) |
Jan 12, 2023 | 9.050 | 9.230 | 8.839 | 9.220 | 2,230,769 | +0.41(+4.65%) |
Jan 11, 2023 | 8.750 | 8.838 | 8.640 | 8.810 | 1,250,732 | +0.18(+2.09%) |
Jan 10, 2023 | 8.430 | 8.650 | 8.290 | 8.630 | 1,691,897 | +0.20(+2.37%) |
Jan 09, 2023 | 8.310 | 8.570 | 8.215 | 8.430 | 1,514,344 | +0.25(+3.06%) |
Jan 06, 2023 | 8.040 | 8.180 | 7.860 | 8.180 | 1,015,409 | +0.23(+2.89%) |
Jan 05, 2023 | 7.650 | 7.975 | 7.570 | 7.950 | 2,025,808 | +0.15(+1.92%) |
Jan 04, 2023 | 7.210 | 7.805 | 7.120 | 7.800 | 2,428,897 | +0.71(+10.01%) |