Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.710 | 9.450 | 8.710 | 9.320 | 173,334 | +0.60(+6.88%) |
Mar 30, 2023 | 8.790 | 8.910 | 8.648 | 8.720 | 72,539 | +0.03(+0.35%) |
Mar 29, 2023 | 8.710 | 8.850 | 8.650 | 8.690 | 118,424 | +0.04(+0.46%) |
Mar 28, 2023 | 8.610 | 8.930 | 8.470 | 8.650 | 167,145 | +0.07(+0.82%) |
Mar 27, 2023 | 9.000 | 9.110 | 8.580 | 8.580 | 113,557 | -0.24(-2.72%) |
Mar 24, 2023 | 9.350 | 9.350 | 8.460 | 8.820 | 282,026 | -0.41(-4.44%) |
Mar 23, 2023 | 9.460 | 9.620 | 8.937 | 9.230 | 116,707 | -0.15(-1.60%) |
Mar 22, 2023 | 9.630 | 9.990 | 9.080 | 9.380 | 289,067 | -0.09(-0.95%) |
Mar 21, 2023 | 10.17 | 10.92 | 9.300 | 9.470 | 671,694 | -0.36(-3.66%) |
Mar 20, 2023 | 9.860 | 10.07 | 8.850 | 9.830 | 189,738 | -0.05(-0.51%) |
Mar 17, 2023 | 9.380 | 9.980 | 9.070 | 9.880 | 190,887 | +0.31(+3.24%) |
Mar 16, 2023 | 8.600 | 9.590 | 8.466 | 9.570 | 177,786 | +0.77(+8.75%) |
Mar 15, 2023 | 9.210 | 9.380 | 8.680 | 8.800 | 177,482 | -0.74(-7.76%) |
Mar 14, 2023 | 9.180 | 9.590 | 8.860 | 9.540 | 199,051 | +0.78(+8.90%) |
Mar 13, 2023 | 9.040 | 9.330 | 8.470 | 8.760 | 311,093 | -0.49(-5.30%) |
Mar 10, 2023 | 9.750 | 9.810 | 9.125 | 9.250 | 187,168 | -0.58(-5.90%) |
Mar 09, 2023 | 10.49 | 10.66 | 9.790 | 9.830 | 109,745 | -0.53(-5.12%) |
Mar 08, 2023 | 10.23 | 10.60 | 10.04 | 10.36 | 110,635 | +0.14(+1.37%) |
Mar 07, 2023 | 10.52 | 10.66 | 10.08 | 10.22 | 175,674 | -0.28(-2.67%) |
Mar 06, 2023 | 10.83 | 10.95 | 10.36 | 10.50 | 173,801 | -0.20(-1.87%) |
Mar 03, 2023 | 10.87 | 10.99 | 10.23 | 10.70 | 189,541 | -0.05(-0.47%) |
Mar 02, 2023 | 10.88 | 11.06 | 10.64 | 10.75 | 113,725 | -0.14(-1.29%) |
Mar 01, 2023 | 11.22 | 11.61 | 10.65 | 10.89 | 164,868 | -0.23(-2.07%) |
Feb 28, 2023 | 11.82 | 12.00 | 11.12 | 11.12 | 269,474 | -0.65(-5.52%) |
Feb 27, 2023 | 10.90 | 12.10 | 10.82 | 11.77 | 382,620 | +0.89(+8.18%) |
Feb 24, 2023 | 10.45 | 11.01 | 9.760 | 10.88 | 417,922 | +0.10(+0.93%) |
Feb 23, 2023 | 9.700 | 11.09 | 9.210 | 10.78 | 604,945 | +1.31(+13.83%) |
Feb 22, 2023 | 7.260 | 10.50 | 7.260 | 9.470 | 6,304,947 | +2.39(+33.76%) |
Feb 21, 2023 | 12.00 | 12.66 | 6.570 | 7.080 | 3,037,018 | -10.12(-58.84%) |
Feb 17, 2023 | 17.26 | 17.45 | 16.65 | 17.20 | 46,801 | -0.30(-1.71%) |
Feb 16, 2023 | 17.48 | 17.60 | 17.20 | 17.50 | 66,768 | +0.01(+0.06%) |
Feb 15, 2023 | 17.12 | 17.99 | 16.92 | 17.49 | 110,020 | +0.26(+1.51%) |
Feb 14, 2023 | 17.18 | 17.73 | 16.87 | 17.23 | 58,884 | -0.04(-0.23%) |
Feb 13, 2023 | 17.17 | 17.53 | 16.71 | 17.27 | 57,345 | +0.14(+0.82%) |
Feb 10, 2023 | 17.69 | 17.88 | 16.98 | 17.13 | 91,607 | -0.32(-1.83%) |
Feb 09, 2023 | 16.80 | 18.01 | 16.80 | 17.45 | 82,141 | +0.75(+4.49%) |
Feb 08, 2023 | 18.44 | 18.44 | 16.58 | 16.70 | 179,098 | -1.65(-8.99%) |
Feb 07, 2023 | 18.51 | 18.84 | 17.60 | 18.35 | 212,809 | +0.35(+1.94%) |
Feb 06, 2023 | 19.09 | 19.39 | 17.81 | 18.00 | 119,552 | -1.40(-7.22%) |
Feb 03, 2023 | 18.41 | 19.40 | 18.25 | 19.40 | 282,857 | +0.91(+4.92%) |
Feb 02, 2023 | 16.63 | 19.38 | 16.57 | 18.49 | 297,391 | +1.86(+11.18%) |
Feb 01, 2023 | 15.20 | 16.81 | 14.90 | 16.63 | 131,159 | +1.43(+9.41%) |
Jan 31, 2023 | 14.83 | 15.42 | 14.49 | 15.20 | 124,951 | +0.62(+4.25%) |
Jan 30, 2023 | 14.87 | 15.69 | 14.36 | 14.58 | 94,766 | -0.21(-1.42%) |
Jan 27, 2023 | 15.54 | 15.99 | 14.66 | 14.79 | 462,572 | +0.42(+2.92%) |
Jan 26, 2023 | 14.35 | 14.65 | 14.06 | 14.37 | 56,767 | +0.02(+0.14%) |
Jan 25, 2023 | 14.56 | 14.56 | 14.00 | 14.35 | 55,761 | -0.21(-1.44%) |
Jan 24, 2023 | 14.41 | 14.97 | 14.41 | 14.56 | 92,305 | +0.19(+1.32%) |
Jan 23, 2023 | 14.88 | 15.00 | 14.19 | 14.37 | 77,983 | -0.56(-3.75%) |
Jan 20, 2023 | 14.40 | 14.96 | 13.98 | 14.93 | 101,337 | +0.43(+2.97%) |
Jan 19, 2023 | 15.13 | 15.52 | 14.47 | 14.50 | 61,208 | -0.72(-4.73%) |
Jan 18, 2023 | 16.00 | 16.32 | 15.11 | 15.22 | 49,102 | -0.74(-4.64%) |
Jan 17, 2023 | 15.87 | 16.35 | 15.37 | 15.96 | 57,003 | +0.09(+0.57%) |
Jan 13, 2023 | 15.22 | 16.07 | 14.80 | 15.87 | 59,163 | +0.96(+6.44%) |
Jan 12, 2023 | 14.57 | 15.25 | 14.15 | 14.91 | 78,466 | +0.50(+3.47%) |
Jan 11, 2023 | 15.63 | 16.72 | 14.09 | 14.41 | 235,288 | -1.09(-7.03%) |
Jan 10, 2023 | 16.02 | 17.00 | 15.50 | 15.50 | 225,085 | -0.50(-3.12%) |
Jan 09, 2023 | 16.83 | 17.73 | 15.53 | 16.00 | 583,990 | -0.47(-2.85%) |
Jan 06, 2023 | 17.87 | 18.79 | 16.34 | 16.47 | 475,405 | -1.48(-8.25%) |
Jan 05, 2023 | 18.15 | 19.24 | 17.57 | 17.95 | 373,256 | +0.05(+0.28%) |
Jan 04, 2023 | 18.94 | 19.28 | 17.23 | 17.90 | 537,996 | -0.83(-4.43%) |