Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.26 | 10.46 | 9.730 | 10.36 | 2,548,598 | +0.18(+1.77%) |
Mar 30, 2023 | 9.480 | 10.73 | 9.410 | 10.18 | 7,222,532 | +0.83(+8.88%) |
Mar 29, 2023 | 10.66 | 10.70 | 8.780 | 9.350 | 16,515,797 | +0.45(+5.06%) |
Mar 28, 2023 | 9.210 | 9.220 | 8.650 | 8.900 | 1,537,931 | +0.04(+0.45%) |
Mar 27, 2023 | 8.290 | 8.895 | 8.240 | 8.860 | 1,592,003 | +0.76(+9.38%) |
Mar 24, 2023 | 7.770 | 8.110 | 7.770 | 8.100 | 1,154,184 | +0.24(+3.05%) |
Mar 23, 2023 | 7.930 | 8.220 | 7.740 | 7.860 | 1,355,397 | +0.07(+0.90%) |
Mar 22, 2023 | 8.150 | 8.230 | 7.770 | 7.790 | 1,055,101 | -0.38(-4.65%) |
Mar 21, 2023 | 8.240 | 8.310 | 8.010 | 8.170 | 1,084,219 | +0.10(+1.24%) |
Mar 20, 2023 | 8.160 | 8.395 | 8.010 | 8.070 | 1,204,080 | -0.05(-0.62%) |
Mar 17, 2023 | 8.800 | 8.860 | 8.110 | 8.120 | 3,400,075 | -1.53(-15.85%) |
Mar 16, 2023 | 9.510 | 9.730 | 9.300 | 9.650 | 773,542 | +0.00(+0.00%) |
Mar 15, 2023 | 9.370 | 9.700 | 9.170 | 9.650 | 960,175 | -0.05(-0.52%) |
Mar 14, 2023 | 9.820 | 10.04 | 9.560 | 9.700 | 1,229,925 | +0.17(+1.78%) |
Mar 13, 2023 | 9.470 | 9.850 | 9.440 | 9.530 | 1,286,297 | -0.16(-1.65%) |
Mar 10, 2023 | 10.02 | 10.07 | 9.400 | 9.690 | 2,116,050 | -0.49(-4.81%) |
Mar 09, 2023 | 10.63 | 10.93 | 10.14 | 10.18 | 1,723,119 | -0.17(-1.64%) |
Mar 08, 2023 | 10.60 | 10.80 | 10.33 | 10.35 | 1,134,717 | -0.37(-3.45%) |
Mar 07, 2023 | 10.97 | 11.06 | 10.54 | 10.72 | 1,365,374 | -0.26(-2.37%) |
Mar 06, 2023 | 11.70 | 11.81 | 10.89 | 10.98 | 1,497,215 | -0.68(-5.83%) |
Mar 03, 2023 | 11.92 | 11.92 | 11.64 | 11.66 | 1,341,979 | -0.15(-1.27%) |
Mar 02, 2023 | 11.81 | 11.94 | 11.49 | 11.81 | 1,100,497 | -0.25(-2.07%) |
Mar 01, 2023 | 12.39 | 12.54 | 11.79 | 12.06 | 1,471,594 | -0.32(-2.58%) |
Feb 28, 2023 | 13.27 | 13.53 | 11.63 | 12.38 | 4,201,123 | -1.62(-11.57%) |
Feb 27, 2023 | 13.99 | 14.39 | 13.75 | 14.00 | 1,115,462 | +0.29(+2.12%) |
Feb 24, 2023 | 13.98 | 13.99 | 13.52 | 13.71 | 906,916 | -0.59(-4.13%) |
Feb 23, 2023 | 14.11 | 14.34 | 13.76 | 14.30 | 1,028,316 | +0.32(+2.29%) |
Feb 22, 2023 | 14.00 | 14.06 | 13.29 | 13.98 | 1,452,386 | +0.07(+0.50%) |
Feb 21, 2023 | 16.20 | 16.66 | 13.88 | 13.91 | 1,884,274 | -2.38(-14.61%) |
Feb 17, 2023 | 14.75 | 16.47 | 14.62 | 16.29 | 2,325,723 | +1.51(+10.22%) |
Feb 16, 2023 | 16.22 | 16.52 | 14.42 | 14.78 | 3,271,517 | -0.14(-0.94%) |
Feb 15, 2023 | 14.00 | 14.95 | 13.65 | 14.92 | 1,859,829 | +1.66(+12.52%) |
Feb 14, 2023 | 13.18 | 13.36 | 12.87 | 13.26 | 680,589 | +0.11(+0.84%) |
Feb 13, 2023 | 13.04 | 13.23 | 12.85 | 13.15 | 788,584 | +0.14(+1.08%) |
Feb 10, 2023 | 12.87 | 13.09 | 12.60 | 13.01 | 537,309 | +0.06(+0.46%) |
Feb 09, 2023 | 13.65 | 13.73 | 12.88 | 12.95 | 529,316 | -0.30(-2.26%) |
Feb 08, 2023 | 13.99 | 14.10 | 13.25 | 13.25 | 518,062 | -0.85(-6.03%) |
Feb 07, 2023 | 13.71 | 14.12 | 13.47 | 14.10 | 683,609 | +0.41(+2.99%) |
Feb 06, 2023 | 13.81 | 13.97 | 13.60 | 13.69 | 370,902 | -0.28(-2.00%) |
Feb 03, 2023 | 14.22 | 14.46 | 13.88 | 13.97 | 633,579 | -0.58(-3.99%) |
Feb 02, 2023 | 13.98 | 14.88 | 13.91 | 14.55 | 916,779 | +0.90(+6.59%) |
Feb 01, 2023 | 13.09 | 13.87 | 12.85 | 13.65 | 732,788 | +0.46(+3.49%) |
Jan 31, 2023 | 13.00 | 13.40 | 13.00 | 13.19 | 833,685 | +0.27(+2.09%) |
Jan 30, 2023 | 13.32 | 13.46 | 12.88 | 12.92 | 544,459 | -0.55(-4.08%) |
Jan 27, 2023 | 13.06 | 13.54 | 13.06 | 13.47 | 400,946 | +0.35(+2.67%) |
Jan 26, 2023 | 13.48 | 13.64 | 12.94 | 13.12 | 632,278 | -0.34(-2.53%) |
Jan 25, 2023 | 12.95 | 13.46 | 12.90 | 13.46 | 457,110 | +0.35(+2.67%) |
Jan 24, 2023 | 13.59 | 14.20 | 13.03 | 13.11 | 501,174 | -0.42(-3.10%) |
Jan 23, 2023 | 13.45 | 13.84 | 13.40 | 13.53 | 813,381 | +0.06(+0.45%) |
Jan 20, 2023 | 13.14 | 13.50 | 12.86 | 13.47 | 766,701 | +0.43(+3.30%) |
Jan 19, 2023 | 13.10 | 13.39 | 12.91 | 13.04 | 847,634 | -0.24(-1.81%) |
Jan 18, 2023 | 13.37 | 13.71 | 13.14 | 13.28 | 1,029,925 | +0.08(+0.61%) |
Jan 17, 2023 | 13.36 | 13.48 | 13.11 | 13.20 | 606,935 | -0.23(-1.71%) |
Jan 13, 2023 | 13.69 | 13.98 | 13.14 | 13.43 | 1,001,855 | -0.51(-3.66%) |
Jan 12, 2023 | 13.59 | 13.95 | 13.35 | 13.94 | 1,080,488 | +0.47(+3.49%) |
Jan 11, 2023 | 13.60 | 13.90 | 13.28 | 13.47 | 919,846 | -0.20(-1.46%) |
Jan 10, 2023 | 13.16 | 13.75 | 13.16 | 13.67 | 861,286 | +0.53(+4.03%) |
Jan 09, 2023 | 13.66 | 13.80 | 12.82 | 13.14 | 1,075,268 | -0.42(-3.10%) |
Jan 06, 2023 | 12.81 | 13.84 | 12.46 | 13.56 | 1,409,504 | +1.21(+9.80%) |
Jan 05, 2023 | 12.41 | 12.44 | 12.09 | 12.35 | 749,441 | -0.14(-1.12%) |
Jan 04, 2023 | 12.20 | 12.69 | 12.07 | 12.49 | 811,557 | +0.47(+3.91%) |