Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.36 | 10.55 | 10.30 | 10.54 | 885,298 | +0.22(+2.11%) |
Mar 30, 2023 | 10.40 | 10.43 | 10.27 | 10.32 | 1,570,608 | +0.00(+0.00%) |
Mar 29, 2023 | 10.32 | 10.37 | 10.26 | 10.32 | 819,360 | +0.10(+1.02%) |
Mar 28, 2023 | 10.23 | 10.34 | 10.19 | 10.21 | 913,018 | -0.04(-0.42%) |
Mar 27, 2023 | 10.33 | 10.37 | 10.19 | 10.26 | 862,723 | +0.04(+0.43%) |
Mar 24, 2023 | 9.858 | 10.23 | 9.788 | 10.21 | 893,085 | +0.30(+3.07%) |
Mar 23, 2023 | 10.13 | 10.33 | 9.871 | 9.910 | 1,217,979 | -0.13(-1.30%) |
Mar 22, 2023 | 10.16 | 10.32 | 10.03 | 10.04 | 1,046,425 | -0.17(-1.70%) |
Mar 21, 2023 | 10.21 | 10.34 | 10.18 | 10.21 | 1,064,976 | +0.16(+1.56%) |
Mar 20, 2023 | 10.05 | 10.21 | 10.01 | 10.06 | 1,427,066 | +0.02(+0.17%) |
Mar 17, 2023 | 10.31 | 10.36 | 9.929 | 10.04 | 3,354,339 | -0.30(-2.91%) |
Mar 16, 2023 | 10.10 | 10.41 | 9.989 | 10.34 | 1,967,503 | +0.26(+2.56%) |
Mar 15, 2023 | 10.37 | 10.38 | 9.998 | 10.08 | 2,123,458 | -0.44(-4.17%) |
Mar 14, 2023 | 10.45 | 10.78 | 10.39 | 10.52 | 1,356,854 | +0.23(+2.26%) |
Mar 13, 2023 | 10.17 | 10.35 | 9.834 | 10.29 | 2,149,245 | +0.00(+0.00%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.21 | 10.29 | 1,326,245 | -0.48(-4.47%) |
Mar 09, 2023 | 11.18 | 11.25 | 10.76 | 10.77 | 1,191,243 | -0.44(-3.91%) |
Mar 08, 2023 | 11.23 | 11.23 | 11.05 | 11.21 | 970,031 | +0.03(+0.31%) |
Mar 07, 2023 | 11.30 | 11.34 | 11.15 | 11.18 | 1,094,516 | -0.11(-0.99%) |
Mar 06, 2023 | 11.36 | 11.38 | 11.24 | 11.29 | 1,075,981 | +0.04(+0.38%) |
Mar 03, 2023 | 11.18 | 11.27 | 11.04 | 11.24 | 1,060,657 | +0.16(+1.47%) |
Mar 02, 2023 | 11.05 | 11.09 | 10.89 | 11.08 | 1,156,546 | -0.03(-0.23%) |
Mar 01, 2023 | 11.35 | 11.39 | 11.02 | 11.11 | 1,133,199 | -0.27(-2.34%) |
Feb 28, 2023 | 11.48 | 11.50 | 11.33 | 11.37 | 1,079,582 | -0.09(-0.82%) |
Feb 27, 2023 | 11.69 | 11.71 | 11.45 | 11.47 | 770,714 | -0.12(-1.04%) |
Feb 24, 2023 | 11.60 | 11.72 | 11.53 | 11.59 | 665,599 | -0.18(-1.53%) |
Feb 23, 2023 | 11.83 | 11.88 | 11.64 | 11.77 | 890,666 | +0.02(+0.15%) |
Feb 22, 2023 | 11.57 | 11.86 | 11.54 | 11.75 | 1,053,664 | +0.21(+1.86%) |
Feb 21, 2023 | 11.73 | 11.73 | 11.47 | 11.54 | 946,384 | -0.32(-2.68%) |
Feb 17, 2023 | 11.87 | 11.90 | 11.75 | 11.85 | 720,770 | +0.00(+0.00%) |
Feb 16, 2023 | 11.75 | 11.99 | 11.67 | 11.85 | 1,273,241 | +0.09(+0.80%) |
Feb 15, 2023 | 11.86 | 11.91 | 11.72 | 11.76 | 786,510 | -0.10(-0.86%) |
Feb 14, 2023 | 11.92 | 12.00 | 11.74 | 11.86 | 1,042,691 | -0.10(-0.85%) |
Feb 13, 2023 | 12.02 | 12.03 | 11.76 | 11.97 | 1,955,055 | -0.05(-0.43%) |
Feb 10, 2023 | 12.14 | 12.18 | 12.00 | 12.02 | 1,539,148 | -0.11(-0.91%) |
Feb 09, 2023 | 12.43 | 12.54 | 12.08 | 12.13 | 949,240 | -0.20(-1.59%) |
Feb 08, 2023 | 12.35 | 12.43 | 12.26 | 12.32 | 1,087,303 | -0.06(-0.48%) |
Feb 07, 2023 | 12.08 | 12.43 | 12.03 | 12.38 | 2,030,862 | +0.29(+2.39%) |
Feb 06, 2023 | 12.35 | 12.39 | 12.02 | 12.09 | 1,511,656 | -0.36(-2.87%) |
Feb 03, 2023 | 12.50 | 12.54 | 12.40 | 12.45 | 1,053,072 | -0.16(-1.28%) |
Feb 02, 2023 | 12.70 | 12.77 | 12.60 | 12.61 | 1,225,924 | +0.03(+0.20%) |
Feb 01, 2023 | 12.35 | 12.65 | 12.20 | 12.59 | 2,000,243 | +0.32(+2.57%) |
Jan 31, 2023 | 12.11 | 12.32 | 12.10 | 12.27 | 1,923,877 | +0.23(+1.91%) |
Jan 30, 2023 | 12.56 | 12.60 | 11.94 | 12.04 | 3,550,186 | -0.72(-5.61%) |
Jan 27, 2023 | 12.58 | 12.77 | 12.54 | 12.76 | 800,067 | +0.12(+0.94%) |
Jan 26, 2023 | 12.28 | 12.64 | 12.28 | 12.64 | 970,135 | +0.39(+3.20%) |
Jan 25, 2023 | 12.28 | 12.32 | 12.20 | 12.25 | 779,894 | -0.02(-0.14%) |
Jan 24, 2023 | 12.33 | 12.38 | 12.17 | 12.26 | 733,912 | -0.07(-0.55%) |
Jan 23, 2023 | 12.33 | 12.41 | 12.27 | 12.33 | 1,050,366 | -0.01(-0.07%) |
Jan 20, 2023 | 12.26 | 12.37 | 12.14 | 12.34 | 959,358 | +0.14(+1.12%) |
Jan 19, 2023 | 12.17 | 12.27 | 12.09 | 12.20 | 754,014 | -0.03(-0.21%) |
Jan 18, 2023 | 12.11 | 12.32 | 12.09 | 12.23 | 1,048,626 | +0.15(+1.26%) |
Jan 17, 2023 | 12.14 | 12.23 | 12.07 | 12.08 | 886,736 | -0.03(-0.21%) |
Jan 13, 2023 | 12.03 | 12.14 | 11.98 | 12.10 | 1,365,632 | +0.04(+0.35%) |
Jan 12, 2023 | 12.06 | 12.11 | 11.95 | 12.06 | 1,696,111 | +0.06(+0.49%) |
Jan 11, 2023 | 12.12 | 12.15 | 11.98 | 12.00 | 1,109,555 | -0.05(-0.42%) |
Jan 10, 2023 | 11.67 | 12.06 | 11.65 | 12.05 | 1,223,808 | +0.32(+2.73%) |
Jan 09, 2023 | 11.44 | 11.80 | 11.41 | 11.73 | 2,017,891 | +0.38(+3.35%) |
Jan 06, 2023 | 11.11 | 11.37 | 11.03 | 11.35 | 1,453,944 | +0.23(+2.05%) |
Jan 05, 2023 | 10.98 | 11.15 | 10.91 | 11.12 | 841,561 | +0.07(+0.61%) |
Jan 04, 2023 | 11.05 | 11.27 | 11.04 | 11.06 | 1,526,666 | +0.10(+0.92%) |