Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.737 | 9.207 | 8.723 | 9.164 | 523,783 | +0.51(+5.92%) |
Mar 30, 2023 | 8.709 | 8.898 | 8.538 | 8.652 | 657,687 | +0.09(+1.00%) |
Mar 29, 2023 | 8.538 | 8.718 | 8.500 | 8.566 | 763,055 | -0.18(-2.06%) |
Mar 28, 2023 | 8.747 | 8.946 | 8.704 | 8.747 | 293,994 | -0.04(-0.43%) |
Mar 27, 2023 | 8.879 | 8.917 | 8.723 | 8.785 | 277,423 | +0.05(+0.54%) |
Mar 24, 2023 | 8.557 | 8.775 | 8.462 | 8.737 | 463,805 | +0.07(+0.77%) |
Mar 23, 2023 | 8.633 | 8.832 | 8.509 | 8.671 | 462,939 | +0.13(+1.56%) |
Mar 22, 2023 | 8.851 | 9.098 | 8.528 | 8.538 | 551,396 | -0.28(-3.12%) |
Mar 21, 2023 | 9.155 | 9.259 | 8.747 | 8.813 | 697,261 | -0.09(-0.96%) |
Mar 20, 2023 | 9.031 | 9.202 | 8.785 | 8.898 | 460,564 | -0.08(-0.85%) |
Mar 17, 2023 | 9.373 | 9.430 | 8.908 | 8.974 | 693,289 | -0.56(-5.87%) |
Mar 16, 2023 | 9.487 | 9.809 | 9.278 | 9.534 | 345,144 | -0.14(-1.47%) |
Mar 15, 2023 | 9.724 | 9.724 | 9.449 | 9.676 | 341,228 | -0.17(-1.69%) |
Mar 14, 2023 | 10.15 | 10.18 | 9.749 | 9.842 | 316,622 | +0.04(+0.38%) |
Mar 13, 2023 | 10.17 | 10.20 | 9.655 | 9.805 | 353,922 | -0.66(-6.27%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.26 | 10.46 | 277,428 | -0.33(-3.04%) |
Mar 09, 2023 | 11.30 | 11.39 | 10.77 | 10.79 | 304,296 | -0.61(-5.35%) |
Mar 08, 2023 | 11.51 | 11.51 | 11.13 | 11.40 | 276,858 | -0.09(-0.82%) |
Mar 07, 2023 | 11.24 | 11.54 | 11.03 | 11.49 | 292,481 | +0.24(+2.17%) |
Mar 06, 2023 | 11.99 | 12.05 | 11.21 | 11.25 | 613,900 | -0.73(-6.10%) |
Mar 03, 2023 | 11.59 | 12.12 | 11.59 | 11.98 | 911,908 | +0.38(+3.31%) |
Mar 02, 2023 | 11.47 | 12.37 | 10.79 | 11.60 | 1,172,679 | -1.90(-14.10%) |
Mar 01, 2023 | 13.34 | 13.62 | 13.26 | 13.50 | 266,456 | +0.05(+0.35%) |
Feb 28, 2023 | 13.37 | 13.77 | 13.37 | 13.45 | 234,576 | +0.07(+0.49%) |
Feb 27, 2023 | 13.43 | 13.59 | 13.24 | 13.39 | 239,403 | +0.14(+1.06%) |
Feb 24, 2023 | 12.94 | 13.33 | 12.79 | 13.24 | 300,609 | -0.02(-0.14%) |
Feb 23, 2023 | 13.10 | 13.44 | 13.09 | 13.26 | 199,329 | +0.01(+0.07%) |
Feb 22, 2023 | 12.95 | 13.55 | 12.87 | 13.25 | 253,329 | +0.27(+2.09%) |
Feb 21, 2023 | 13.64 | 13.74 | 12.97 | 12.98 | 262,153 | -0.84(-6.10%) |
Feb 17, 2023 | 13.97 | 14.12 | 13.65 | 13.83 | 229,936 | -0.11(-0.81%) |
Feb 16, 2023 | 13.94 | 14.20 | 13.83 | 13.94 | 176,100 | -0.19(-1.33%) |
Feb 15, 2023 | 13.80 | 14.17 | 13.80 | 14.13 | 141,347 | +0.22(+1.55%) |
Feb 14, 2023 | 13.77 | 14.06 | 13.73 | 13.91 | 183,335 | +0.03(+0.20%) |
Feb 13, 2023 | 13.69 | 13.91 | 13.50 | 13.88 | 169,501 | +0.16(+1.16%) |
Feb 10, 2023 | 13.84 | 13.92 | 13.52 | 13.72 | 163,083 | -0.22(-1.61%) |
Feb 09, 2023 | 14.24 | 14.39 | 13.93 | 13.95 | 209,733 | -0.16(-1.13%) |
Feb 08, 2023 | 14.09 | 14.23 | 13.99 | 14.11 | 188,623 | -0.07(-0.53%) |
Feb 07, 2023 | 13.93 | 14.30 | 13.73 | 14.18 | 338,701 | +0.13(+0.93%) |
Feb 06, 2023 | 14.38 | 14.65 | 14.02 | 14.05 | 213,890 | -0.45(-3.10%) |
Feb 03, 2023 | 14.53 | 14.75 | 14.41 | 14.50 | 274,770 | -0.23(-1.53%) |
Feb 02, 2023 | 14.20 | 14.91 | 14.11 | 14.73 | 211,791 | +0.77(+5.51%) |
Feb 01, 2023 | 13.64 | 14.16 | 13.49 | 13.96 | 255,281 | +0.22(+1.64%) |
Jan 31, 2023 | 13.37 | 13.79 | 13.37 | 13.73 | 209,947 | +0.40(+3.02%) |
Jan 30, 2023 | 13.30 | 13.50 | 13.21 | 13.33 | 142,320 | -0.10(-0.77%) |
Jan 27, 2023 | 13.05 | 13.54 | 13.05 | 13.43 | 174,244 | +0.36(+2.72%) |
Jan 26, 2023 | 13.24 | 13.26 | 12.95 | 13.08 | 114,540 | +0.01(+0.07%) |
Jan 25, 2023 | 12.85 | 13.11 | 12.80 | 13.07 | 191,770 | +0.00(+0.00%) |
Jan 24, 2023 | 13.41 | 13.50 | 13.05 | 13.07 | 182,917 | -0.46(-3.40%) |
Jan 23, 2023 | 13.33 | 13.54 | 13.29 | 13.53 | 195,194 | +0.23(+1.76%) |
Jan 20, 2023 | 12.83 | 13.33 | 12.67 | 13.29 | 217,240 | +0.50(+3.88%) |
Jan 19, 2023 | 12.81 | 12.97 | 12.46 | 12.79 | 291,018 | -0.22(-1.66%) |
Jan 18, 2023 | 13.13 | 13.48 | 12.98 | 13.01 | 165,558 | +0.02(+0.14%) |
Jan 17, 2023 | 13.53 | 13.53 | 12.99 | 12.99 | 232,090 | -0.46(-3.41%) |
Jan 13, 2023 | 13.19 | 13.54 | 13.19 | 13.45 | 213,011 | +0.04(+0.28%) |
Jan 12, 2023 | 13.41 | 13.68 | 13.31 | 13.41 | 339,390 | +0.14(+1.06%) |
Jan 11, 2023 | 12.67 | 13.28 | 12.67 | 13.27 | 261,876 | +0.66(+5.20%) |
Jan 10, 2023 | 12.31 | 12.64 | 12.20 | 12.62 | 254,698 | +0.17(+1.36%) |
Jan 09, 2023 | 12.30 | 12.58 | 12.19 | 12.45 | 341,562 | +0.22(+1.76%) |
Jan 06, 2023 | 12.05 | 12.29 | 11.88 | 12.23 | 253,220 | +0.28(+2.35%) |
Jan 05, 2023 | 11.79 | 11.97 | 11.56 | 11.95 | 225,273 | +0.05(+0.39%) |
Jan 04, 2023 | 11.30 | 11.91 | 11.18 | 11.90 | 357,359 | +0.80(+7.17%) |