Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.93 | 11.02 | 10.83 | 10.99 | 1,720,031 | +0.14(+1.26%) |
Mar 30, 2023 | 10.93 | 11.05 | 10.80 | 10.86 | 773,711 | -0.01(-0.08%) |
Mar 29, 2023 | 10.91 | 10.95 | 10.80 | 10.86 | 633,413 | +0.05(+0.42%) |
Mar 28, 2023 | 10.73 | 10.87 | 10.68 | 10.82 | 689,688 | +0.05(+0.51%) |
Mar 27, 2023 | 10.75 | 10.81 | 10.68 | 10.76 | 634,904 | +0.11(+1.03%) |
Mar 24, 2023 | 10.57 | 10.66 | 10.41 | 10.65 | 891,312 | +0.10(+0.95%) |
Mar 23, 2023 | 10.83 | 10.92 | 10.49 | 10.55 | 902,856 | -0.19(-1.79%) |
Mar 22, 2023 | 11.08 | 11.09 | 10.72 | 10.75 | 849,641 | -0.24(-2.17%) |
Mar 21, 2023 | 11.06 | 11.25 | 10.96 | 10.98 | 1,416,130 | +0.03(+0.25%) |
Mar 20, 2023 | 10.49 | 11.04 | 10.48 | 10.96 | 2,018,554 | +0.62(+6.02%) |
Mar 17, 2023 | 10.76 | 10.76 | 10.28 | 10.33 | 6,399,735 | -0.47(-4.32%) |
Mar 16, 2023 | 10.64 | 10.82 | 10.39 | 10.80 | 1,074,632 | +0.01(+0.08%) |
Mar 15, 2023 | 10.66 | 10.84 | 10.62 | 10.79 | 1,201,211 | -0.10(-0.91%) |
Mar 14, 2023 | 10.91 | 11.00 | 10.73 | 10.89 | 1,114,580 | +0.15(+1.42%) |
Mar 13, 2023 | 10.67 | 10.83 | 10.57 | 10.74 | 1,099,813 | -0.06(-0.58%) |
Mar 10, 2023 | 11.26 | 11.27 | 10.74 | 10.80 | 1,265,178 | -0.50(-4.46%) |
Mar 09, 2023 | 11.55 | 11.58 | 11.29 | 11.30 | 896,902 | -0.25(-2.18%) |
Mar 08, 2023 | 11.63 | 11.63 | 11.49 | 11.56 | 803,530 | +0.00(+0.00%) |
Mar 07, 2023 | 11.85 | 11.89 | 11.50 | 11.56 | 1,064,189 | -0.31(-2.58%) |
Mar 06, 2023 | 12.01 | 12.01 | 11.80 | 11.86 | 879,898 | -0.20(-1.64%) |
Mar 03, 2023 | 11.98 | 12.11 | 11.93 | 12.06 | 719,568 | +0.11(+0.90%) |
Mar 02, 2023 | 11.89 | 12.01 | 11.85 | 11.95 | 768,356 | +0.01(+0.08%) |
Mar 01, 2023 | 11.95 | 12.06 | 11.85 | 11.94 | 849,061 | +0.00(+0.00%) |
Feb 28, 2023 | 12.04 | 12.13 | 11.92 | 11.94 | 2,142,813 | -0.07(-0.60%) |
Feb 27, 2023 | 12.13 | 12.20 | 11.92 | 12.02 | 1,456,893 | -0.04(-0.37%) |
Feb 24, 2023 | 12.37 | 12.38 | 11.87 | 12.06 | 1,438,042 | -0.39(-3.11%) |
Feb 23, 2023 | 12.45 | 12.59 | 12.35 | 12.45 | 967,207 | +0.10(+0.80%) |
Feb 22, 2023 | 12.56 | 12.65 | 12.29 | 12.35 | 1,116,330 | -0.17(-1.37%) |
Feb 21, 2023 | 12.78 | 12.82 | 12.23 | 12.52 | 1,130,612 | -0.43(-3.34%) |
Feb 17, 2023 | 12.85 | 12.95 | 12.69 | 12.95 | 964,720 | +0.19(+1.48%) |
Feb 16, 2023 | 11.72 | 12.91 | 11.70 | 12.76 | 1,056,367 | +1.06(+9.08%) |
Feb 15, 2023 | 11.48 | 11.75 | 11.47 | 11.70 | 606,810 | +0.13(+1.09%) |
Feb 14, 2023 | 11.70 | 11.76 | 11.57 | 11.57 | 730,443 | -0.17(-1.46%) |
Feb 13, 2023 | 11.42 | 11.76 | 11.39 | 11.75 | 728,796 | +0.33(+2.92%) |
Feb 10, 2023 | 11.43 | 11.48 | 11.35 | 11.41 | 475,582 | -0.03(-0.24%) |
Feb 09, 2023 | 11.55 | 11.60 | 11.40 | 11.44 | 530,727 | -0.06(-0.55%) |
Feb 08, 2023 | 11.57 | 11.58 | 11.44 | 11.50 | 362,990 | -0.14(-1.24%) |
Feb 07, 2023 | 11.50 | 11.66 | 11.41 | 11.65 | 536,541 | +0.06(+0.54%) |
Feb 06, 2023 | 11.75 | 11.75 | 11.56 | 11.58 | 482,691 | -0.19(-1.61%) |
Feb 03, 2023 | 11.79 | 11.88 | 11.66 | 11.77 | 754,708 | -0.02(-0.15%) |
Feb 02, 2023 | 11.71 | 11.79 | 11.62 | 11.79 | 799,823 | +0.00(+0.00%) |
Feb 01, 2023 | 11.63 | 11.92 | 11.55 | 11.79 | 945,475 | +0.13(+1.16%) |
Jan 31, 2023 | 11.40 | 11.69 | 11.35 | 11.66 | 838,251 | +0.31(+2.70%) |
Jan 30, 2023 | 11.33 | 11.43 | 11.30 | 11.35 | 448,721 | -0.01(-0.08%) |
Jan 27, 2023 | 11.41 | 11.43 | 11.31 | 11.36 | 461,638 | +0.00(+0.00%) |
Jan 26, 2023 | 11.32 | 11.39 | 11.22 | 11.36 | 575,671 | +0.05(+0.48%) |
Jan 25, 2023 | 11.23 | 11.31 | 11.16 | 11.30 | 398,764 | +0.06(+0.56%) |
Jan 24, 2023 | 11.27 | 11.32 | 11.23 | 11.24 | 511,247 | -0.07(-0.64%) |
Jan 23, 2023 | 11.19 | 11.31 | 11.18 | 11.31 | 434,070 | +0.13(+1.13%) |
Jan 20, 2023 | 11.06 | 11.20 | 10.98 | 11.19 | 597,044 | +0.15(+1.39%) |
Jan 19, 2023 | 10.96 | 11.07 | 10.96 | 11.03 | 580,426 | +0.07(+0.66%) |
Jan 18, 2023 | 11.25 | 11.30 | 10.96 | 10.96 | 592,746 | -0.28(-2.48%) |
Jan 17, 2023 | 11.23 | 11.33 | 11.16 | 11.24 | 790,920 | +0.03(+0.24%) |
Jan 13, 2023 | 11.15 | 11.26 | 11.07 | 11.21 | 473,628 | -0.02(-0.16%) |
Jan 12, 2023 | 11.24 | 11.27 | 11.13 | 11.23 | 528,776 | +0.03(+0.24%) |
Jan 11, 2023 | 11.14 | 11.25 | 11.14 | 11.21 | 609,660 | +0.07(+0.65%) |
Jan 10, 2023 | 11.01 | 11.18 | 10.90 | 11.13 | 716,929 | +0.17(+1.56%) |
Jan 09, 2023 | 11.25 | 11.30 | 10.93 | 10.96 | 841,799 | -0.27(-2.40%) |
Jan 06, 2023 | 11.15 | 11.31 | 11.15 | 11.23 | 574,444 | +0.17(+1.55%) |
Jan 05, 2023 | 11.02 | 11.08 | 10.97 | 11.06 | 573,202 | +0.01(+0.08%) |
Jan 04, 2023 | 11.07 | 11.27 | 11.00 | 11.05 | 694,116 | +0.04(+0.41%) |