Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.876 | 8.050 | 7.789 | 8.011 | 1,476,579 | +0.23(+2.98%) |
Mar 30, 2023 | 8.165 | 8.243 | 7.769 | 7.779 | 1,260,382 | -0.27(-3.36%) |
Mar 29, 2023 | 8.165 | 8.204 | 7.847 | 8.050 | 734,197 | -0.04(-0.48%) |
Mar 28, 2023 | 7.885 | 8.217 | 7.885 | 8.088 | 846,034 | +0.14(+1.70%) |
Mar 27, 2023 | 7.895 | 8.085 | 7.847 | 7.953 | 622,668 | +0.09(+1.11%) |
Mar 24, 2023 | 7.972 | 7.972 | 7.721 | 7.866 | 798,569 | -0.17(-2.16%) |
Mar 23, 2023 | 7.982 | 8.185 | 7.885 | 8.040 | 797,079 | +0.10(+1.22%) |
Mar 22, 2023 | 8.397 | 8.397 | 7.943 | 7.943 | 802,156 | -0.48(-5.73%) |
Mar 21, 2023 | 8.426 | 8.562 | 8.359 | 8.426 | 730,451 | +0.19(+2.35%) |
Mar 20, 2023 | 8.359 | 8.658 | 8.132 | 8.233 | 849,263 | +0.00(+0.00%) |
Mar 17, 2023 | 8.658 | 8.658 | 8.060 | 8.233 | 1,353,851 | -0.44(-5.12%) |
Mar 16, 2023 | 8.098 | 8.687 | 7.982 | 8.678 | 1,036,495 | +0.38(+4.54%) |
Mar 15, 2023 | 8.214 | 8.446 | 8.050 | 8.301 | 1,531,017 | -0.23(-2.72%) |
Mar 14, 2023 | 8.861 | 9.035 | 8.484 | 8.533 | 1,193,938 | -0.01(-0.11%) |
Mar 13, 2023 | 8.900 | 8.929 | 8.402 | 8.542 | 1,831,127 | -0.58(-6.36%) |
Mar 10, 2023 | 9.760 | 9.760 | 8.968 | 9.122 | 2,000,159 | -0.77(-7.81%) |
Mar 09, 2023 | 10.83 | 11.09 | 9.634 | 9.895 | 6,253,911 | -2.47(-20.00%) |
Mar 08, 2023 | 12.67 | 12.88 | 12.07 | 12.37 | 3,353,363 | -0.30(-2.36%) |
Mar 07, 2023 | 12.80 | 13.06 | 12.47 | 12.67 | 1,818,672 | -0.18(-1.43%) |
Mar 06, 2023 | 13.79 | 13.84 | 12.69 | 12.85 | 2,175,530 | -0.85(-6.21%) |
Mar 03, 2023 | 13.51 | 13.92 | 13.26 | 13.70 | 689,865 | +0.23(+1.72%) |
Mar 02, 2023 | 13.51 | 13.58 | 12.64 | 13.47 | 1,037,120 | -0.04(-0.29%) |
Mar 01, 2023 | 14.16 | 14.30 | 13.50 | 13.51 | 812,306 | -0.51(-3.65%) |
Feb 28, 2023 | 13.96 | 14.62 | 13.94 | 14.02 | 1,499,069 | +0.10(+0.69%) |
Feb 27, 2023 | 13.72 | 14.15 | 13.70 | 13.92 | 614,891 | +0.37(+2.71%) |
Feb 24, 2023 | 13.63 | 14.00 | 13.45 | 13.56 | 612,644 | -0.26(-1.89%) |
Feb 23, 2023 | 13.37 | 13.86 | 13.09 | 13.82 | 1,455,482 | +0.57(+4.30%) |
Feb 22, 2023 | 12.95 | 13.48 | 12.65 | 13.25 | 1,605,906 | +0.30(+2.31%) |
Feb 21, 2023 | 13.79 | 13.79 | 12.90 | 12.95 | 1,319,030 | -0.88(-6.36%) |
Feb 17, 2023 | 13.98 | 14.04 | 13.54 | 13.83 | 712,758 | -0.26(-1.85%) |
Feb 16, 2023 | 14.20 | 14.76 | 13.97 | 14.09 | 1,164,601 | -0.31(-2.15%) |
Feb 15, 2023 | 13.91 | 14.49 | 13.82 | 14.40 | 519,833 | +0.50(+3.62%) |
Feb 14, 2023 | 13.73 | 14.04 | 13.44 | 13.90 | 956,453 | +0.12(+0.84%) |
Feb 13, 2023 | 13.49 | 13.82 | 13.28 | 13.78 | 806,947 | +0.37(+2.74%) |
Feb 10, 2023 | 13.53 | 13.69 | 13.21 | 13.41 | 759,350 | -0.18(-1.35%) |
Feb 09, 2023 | 14.14 | 14.15 | 13.55 | 13.60 | 1,083,050 | -0.41(-2.90%) |
Feb 08, 2023 | 14.46 | 14.49 | 13.36 | 14.00 | 1,170,419 | -0.32(-2.23%) |
Feb 07, 2023 | 13.94 | 14.50 | 13.80 | 14.32 | 1,011,476 | +0.28(+2.00%) |
Feb 06, 2023 | 14.21 | 14.45 | 13.68 | 14.04 | 1,099,607 | -0.01(-0.07%) |
Feb 03, 2023 | 13.79 | 14.55 | 13.67 | 14.05 | 923,517 | -0.04(-0.27%) |
Feb 02, 2023 | 14.09 | 14.45 | 13.54 | 14.09 | 1,280,385 | +0.14(+0.97%) |
Feb 01, 2023 | 13.81 | 14.10 | 13.41 | 13.95 | 1,371,774 | +0.28(+2.05%) |
Jan 31, 2023 | 13.53 | 13.97 | 13.35 | 13.67 | 1,230,710 | +0.24(+1.80%) |
Jan 30, 2023 | 12.85 | 13.58 | 12.61 | 13.43 | 2,220,120 | +0.46(+3.58%) |
Jan 27, 2023 | 12.83 | 13.19 | 12.66 | 12.97 | 872,768 | +0.07(+0.52%) |
Jan 26, 2023 | 13.19 | 13.44 | 12.37 | 12.90 | 1,324,972 | -0.18(-1.40%) |
Jan 25, 2023 | 13.09 | 13.21 | 12.59 | 13.08 | 907,185 | -0.28(-2.10%) |
Jan 24, 2023 | 13.43 | 13.71 | 13.01 | 13.36 | 879,666 | -0.09(-0.65%) |
Jan 23, 2023 | 12.61 | 13.63 | 12.49 | 13.45 | 2,408,236 | +0.97(+7.74%) |
Jan 20, 2023 | 11.98 | 12.61 | 11.79 | 12.48 | 1,018,692 | +0.58(+4.87%) |
Jan 19, 2023 | 11.71 | 12.20 | 11.61 | 11.91 | 880,886 | -0.19(-1.60%) |
Jan 18, 2023 | 12.91 | 12.96 | 11.90 | 12.10 | 1,471,857 | -0.59(-4.65%) |
Jan 17, 2023 | 12.16 | 12.88 | 11.85 | 12.69 | 1,453,590 | +0.51(+4.21%) |
Jan 13, 2023 | 12.45 | 12.69 | 12.04 | 12.18 | 1,060,427 | -0.26(-2.10%) |
Jan 12, 2023 | 11.92 | 12.62 | 11.70 | 12.44 | 1,485,194 | +0.64(+5.41%) |
Jan 11, 2023 | 11.69 | 12.07 | 11.41 | 11.80 | 1,012,268 | +0.25(+2.18%) |
Jan 10, 2023 | 11.43 | 11.68 | 11.09 | 11.55 | 1,070,084 | +0.30(+2.66%) |
Jan 09, 2023 | 11.16 | 11.82 | 10.57 | 11.25 | 2,466,177 | +1.35(+13.67%) |
Jan 06, 2023 | 9.953 | 10.10 | 9.683 | 9.895 | 436,127 | -0.06(-0.58%) |
Jan 05, 2023 | 9.712 | 10.22 | 9.625 | 9.953 | 819,007 | +0.20(+2.08%) |
Jan 04, 2023 | 9.199 | 9.818 | 9.180 | 9.750 | 954,770 | +0.67(+7.34%) |