Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.24 | 11.36 | 11.22 | 11.30 | 109,174 | +0.14(+1.25%) |
Mar 30, 2023 | 11.25 | 11.25 | 11.12 | 11.16 | 53,826 | -0.01(-0.08%) |
Mar 29, 2023 | 11.15 | 11.18 | 10.99 | 11.17 | 75,572 | +0.15(+1.35%) |
Mar 28, 2023 | 10.86 | 11.11 | 10.65 | 11.02 | 70,339 | +0.14(+1.28%) |
Mar 27, 2023 | 10.89 | 11.12 | 10.86 | 10.88 | 84,507 | +0.04(+0.34%) |
Mar 24, 2023 | 10.73 | 10.89 | 10.64 | 10.85 | 84,780 | +0.02(+0.17%) |
Mar 23, 2023 | 10.84 | 10.97 | 10.66 | 10.83 | 99,936 | +0.04(+0.34%) |
Mar 22, 2023 | 11.07 | 11.11 | 10.79 | 10.79 | 75,764 | -0.27(-2.44%) |
Mar 21, 2023 | 10.99 | 11.09 | 10.92 | 11.06 | 57,348 | +0.29(+2.67%) |
Mar 20, 2023 | 10.47 | 10.81 | 10.47 | 10.77 | 132,147 | +0.26(+2.48%) |
Mar 17, 2023 | 10.46 | 10.51 | 10.31 | 10.51 | 88,263 | +0.02(+0.18%) |
Mar 16, 2023 | 10.30 | 10.57 | 10.14 | 10.49 | 143,774 | +0.06(+0.53%) |
Mar 15, 2023 | 10.65 | 10.65 | 10.37 | 10.44 | 191,338 | -0.53(-4.83%) |
Mar 14, 2023 | 10.99 | 11.22 | 10.86 | 10.97 | 71,064 | -0.03(-0.29%) |
Mar 13, 2023 | 11.07 | 11.17 | 10.84 | 11.00 | 120,192 | -0.25(-2.22%) |
Mar 10, 2023 | 11.46 | 11.59 | 11.20 | 11.25 | 132,914 | -0.19(-1.70%) |
Mar 09, 2023 | 11.63 | 11.77 | 11.43 | 11.44 | 47,613 | -0.18(-1.59%) |
Mar 08, 2023 | 11.65 | 11.75 | 11.53 | 11.63 | 58,427 | -0.06(-0.47%) |
Mar 07, 2023 | 11.83 | 11.91 | 11.65 | 11.68 | 61,290 | -0.21(-1.79%) |
Mar 06, 2023 | 11.96 | 12.06 | 11.86 | 11.89 | 54,340 | -0.02(-0.16%) |
Mar 03, 2023 | 11.73 | 11.98 | 11.69 | 11.91 | 42,822 | +0.11(+0.94%) |
Mar 02, 2023 | 11.73 | 11.83 | 11.67 | 11.80 | 55,255 | +0.08(+0.71%) |
Mar 01, 2023 | 11.57 | 11.79 | 11.57 | 11.72 | 103,886 | +0.14(+1.20%) |
Feb 28, 2023 | 11.77 | 11.78 | 11.55 | 11.58 | 61,869 | -0.10(-0.87%) |
Feb 27, 2023 | 11.64 | 11.74 | 11.60 | 11.68 | 44,212 | +0.09(+0.80%) |
Feb 24, 2023 | 11.57 | 11.62 | 11.39 | 11.59 | 97,462 | -0.06(-0.48%) |
Feb 23, 2023 | 11.69 | 11.79 | 11.57 | 11.65 | 50,496 | +0.09(+0.80%) |
Feb 22, 2023 | 11.63 | 11.77 | 11.55 | 11.55 | 65,654 | -0.06(-0.48%) |
Feb 21, 2023 | 11.69 | 11.74 | 11.57 | 11.61 | 63,839 | -0.12(-1.02%) |
Feb 17, 2023 | 11.95 | 12.00 | 11.71 | 11.73 | 113,845 | -0.34(-2.83%) |
Feb 16, 2023 | 12.08 | 12.22 | 12.04 | 12.07 | 70,105 | -0.05(-0.38%) |
Feb 15, 2023 | 12.05 | 12.15 | 11.97 | 12.12 | 72,946 | -0.04(-0.30%) |
Feb 14, 2023 | 12.25 | 12.37 | 12.13 | 12.15 | 114,852 | -0.14(-1.14%) |
Feb 13, 2023 | 12.13 | 12.40 | 12.06 | 12.29 | 122,574 | +0.17(+1.37%) |
Feb 10, 2023 | 11.72 | 12.15 | 11.72 | 12.13 | 91,520 | +0.46(+3.94%) |
Feb 09, 2023 | 11.93 | 11.99 | 11.64 | 11.67 | 83,007 | -0.22(-1.86%) |
Feb 08, 2023 | 11.95 | 12.04 | 11.83 | 11.89 | 94,023 | -0.07(-0.62%) |
Feb 07, 2023 | 11.69 | 11.96 | 11.69 | 11.96 | 112,744 | +0.33(+2.85%) |
Feb 06, 2023 | 11.85 | 11.93 | 11.63 | 11.63 | 83,688 | -0.21(-1.79%) |
Feb 03, 2023 | 11.84 | 12.05 | 11.81 | 11.84 | 70,787 | +0.01(+0.08%) |
Feb 02, 2023 | 11.98 | 12.04 | 11.72 | 11.83 | 94,169 | -0.18(-1.53%) |
Feb 01, 2023 | 12.16 | 12.19 | 11.83 | 12.02 | 100,478 | -0.14(-1.14%) |
Jan 31, 2023 | 12.01 | 12.19 | 11.96 | 12.16 | 95,924 | +0.15(+1.23%) |
Jan 30, 2023 | 12.11 | 12.20 | 11.99 | 12.01 | 70,390 | -0.16(-1.29%) |
Jan 27, 2023 | 12.30 | 12.34 | 12.13 | 12.16 | 102,079 | -0.10(-0.83%) |
Jan 26, 2023 | 12.11 | 12.28 | 12.04 | 12.27 | 88,709 | +0.27(+2.22%) |
Jan 25, 2023 | 11.99 | 12.01 | 11.85 | 12.00 | 53,610 | +0.01(+0.08%) |
Jan 24, 2023 | 12.07 | 12.15 | 11.90 | 11.99 | 67,340 | +0.03(+0.23%) |
Jan 23, 2023 | 12.01 | 12.09 | 11.95 | 11.96 | 70,970 | +0.02(+0.15%) |
Jan 20, 2023 | 11.86 | 11.96 | 11.79 | 11.94 | 66,735 | +0.11(+0.93%) |
Jan 19, 2023 | 11.70 | 11.86 | 11.64 | 11.83 | 108,405 | +0.13(+1.10%) |
Jan 18, 2023 | 11.89 | 12.00 | 11.68 | 11.70 | 147,612 | -0.09(-0.78%) |
Jan 17, 2023 | 11.72 | 11.82 | 11.72 | 11.80 | 96,274 | +0.13(+1.10%) |
Jan 13, 2023 | 11.69 | 11.73 | 11.64 | 11.67 | 93,429 | -0.03(-0.24%) |
Jan 12, 2023 | 11.70 | 11.75 | 11.59 | 11.70 | 116,171 | +0.13(+1.10%) |
Jan 11, 2023 | 11.48 | 11.59 | 11.40 | 11.57 | 104,798 | +0.12(+1.04%) |
Jan 10, 2023 | 11.38 | 11.48 | 11.29 | 11.45 | 79,477 | +0.12(+1.05%) |
Jan 09, 2023 | 11.43 | 11.45 | 11.28 | 11.33 | 91,880 | +0.04(+0.32%) |
Jan 06, 2023 | 11.19 | 11.39 | 11.19 | 11.29 | 91,393 | +0.24(+2.15%) |
Jan 05, 2023 | 10.94 | 11.11 | 10.92 | 11.06 | 119,380 | +0.08(+0.75%) |
Jan 04, 2023 | 10.99 | 11.17 | 10.90 | 10.97 | 202,830 | -0.19(-1.72%) |