Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.24 | 12.35 | 12.14 | 12.25 | 1,909,300 | +0.11(+0.88%) |
Mar 30, 2023 | 12.11 | 12.19 | 12.01 | 12.14 | 1,843,958 | +0.15(+1.21%) |
Mar 29, 2023 | 11.97 | 12.02 | 11.90 | 11.99 | 1,641,641 | +0.10(+0.87%) |
Mar 28, 2023 | 11.83 | 11.95 | 11.80 | 11.89 | 1,386,766 | +0.06(+0.48%) |
Mar 27, 2023 | 11.84 | 11.89 | 11.71 | 11.83 | 1,652,469 | +0.16(+1.38%) |
Mar 24, 2023 | 11.49 | 11.68 | 11.41 | 11.67 | 2,085,886 | +0.07(+0.57%) |
Mar 23, 2023 | 11.69 | 11.95 | 11.53 | 11.61 | 2,649,068 | -0.07(-0.57%) |
Mar 22, 2023 | 12.06 | 12.09 | 11.66 | 11.67 | 2,754,780 | -0.36(-2.99%) |
Mar 21, 2023 | 11.84 | 12.15 | 11.84 | 12.03 | 2,163,168 | +0.41(+3.50%) |
Mar 20, 2023 | 11.62 | 11.91 | 11.52 | 11.62 | 1,982,909 | +0.13(+1.15%) |
Mar 17, 2023 | 11.68 | 11.75 | 11.41 | 11.49 | 2,228,910 | -0.29(-2.49%) |
Mar 16, 2023 | 11.53 | 11.89 | 11.40 | 11.79 | 2,214,935 | +0.18(+1.55%) |
Mar 15, 2023 | 11.44 | 11.70 | 11.43 | 11.61 | 2,044,248 | -0.18(-1.52%) |
Mar 14, 2023 | 11.85 | 11.96 | 11.68 | 11.79 | 2,787,743 | +0.24(+2.05%) |
Mar 13, 2023 | 11.31 | 11.81 | 11.05 | 11.55 | 4,737,722 | +0.03(+0.25%) |
Mar 10, 2023 | 12.11 | 12.13 | 11.49 | 11.52 | 4,839,652 | -0.60(-4.92%) |
Mar 09, 2023 | 12.70 | 12.75 | 12.09 | 12.12 | 2,804,320 | -0.60(-4.69%) |
Mar 08, 2023 | 12.69 | 12.77 | 12.64 | 12.71 | 1,203,321 | +0.03(+0.22%) |
Mar 07, 2023 | 12.86 | 12.86 | 12.61 | 12.68 | 1,446,649 | -0.18(-1.40%) |
Mar 06, 2023 | 12.79 | 12.93 | 12.77 | 12.86 | 1,401,922 | +0.07(+0.52%) |
Mar 03, 2023 | 12.80 | 12.81 | 12.73 | 12.80 | 1,309,053 | +0.03(+0.22%) |
Mar 02, 2023 | 12.69 | 12.79 | 12.61 | 12.77 | 1,605,802 | +0.03(+0.22%) |
Mar 01, 2023 | 12.86 | 12.92 | 12.69 | 12.74 | 1,507,085 | -0.18(-1.39%) |
Feb 28, 2023 | 12.86 | 12.95 | 12.78 | 12.92 | 2,049,191 | +0.07(+0.51%) |
Feb 27, 2023 | 12.97 | 12.99 | 12.82 | 12.85 | 1,924,093 | +0.04(+0.29%) |
Feb 24, 2023 | 12.87 | 12.96 | 12.75 | 12.82 | 1,794,071 | -0.07(-0.51%) |
Feb 23, 2023 | 12.55 | 13.09 | 12.41 | 12.88 | 4,309,919 | +0.60(+4.92%) |
Feb 22, 2023 | 12.29 | 12.35 | 12.26 | 12.28 | 1,494,783 | +0.03(+0.23%) |
Feb 21, 2023 | 12.34 | 12.43 | 12.22 | 12.25 | 1,582,347 | -0.18(-1.44%) |
Feb 17, 2023 | 12.46 | 12.51 | 12.39 | 12.43 | 1,186,271 | -0.03(-0.23%) |
Feb 16, 2023 | 12.33 | 12.50 | 12.32 | 12.46 | 1,351,435 | +0.07(+0.53%) |
Feb 15, 2023 | 12.30 | 12.42 | 12.24 | 12.39 | 1,524,592 | +0.05(+0.38%) |
Feb 14, 2023 | 12.42 | 12.50 | 12.32 | 12.34 | 1,577,096 | -0.05(-0.38%) |
Feb 13, 2023 | 12.46 | 12.50 | 12.35 | 12.39 | 1,712,613 | -0.05(-0.38%) |
Feb 10, 2023 | 12.17 | 12.45 | 12.13 | 12.44 | 3,046,786 | +0.25(+2.01%) |
Feb 09, 2023 | 12.38 | 12.42 | 12.14 | 12.19 | 2,206,053 | -0.15(-1.22%) |
Feb 08, 2023 | 12.37 | 12.42 | 12.27 | 12.34 | 1,492,886 | -0.10(-0.83%) |
Feb 07, 2023 | 12.47 | 12.53 | 12.33 | 12.45 | 2,293,119 | +0.00(+0.00%) |
Feb 06, 2023 | 12.48 | 12.50 | 12.34 | 12.45 | 1,644,987 | -0.06(-0.45%) |
Feb 03, 2023 | 12.43 | 12.58 | 12.39 | 12.50 | 1,999,208 | +0.01(+0.08%) |
Feb 02, 2023 | 12.55 | 12.58 | 12.41 | 12.50 | 1,673,794 | +0.03(+0.23%) |
Feb 01, 2023 | 12.33 | 12.54 | 12.32 | 12.47 | 2,451,165 | +0.14(+1.15%) |
Jan 31, 2023 | 12.41 | 12.42 | 12.25 | 12.33 | 1,308,946 | -0.03(-0.23%) |
Jan 30, 2023 | 12.44 | 12.51 | 12.34 | 12.35 | 1,183,430 | -0.11(-0.91%) |
Jan 27, 2023 | 12.32 | 12.51 | 12.32 | 12.47 | 1,538,516 | +0.15(+1.23%) |
Jan 26, 2023 | 12.27 | 12.35 | 12.24 | 12.32 | 1,594,531 | +0.09(+0.77%) |
Jan 25, 2023 | 12.17 | 12.22 | 12.06 | 12.22 | 1,643,050 | -0.01(-0.08%) |
Jan 24, 2023 | 12.26 | 12.31 | 12.16 | 12.23 | 1,053,282 | -0.03(-0.23%) |
Jan 23, 2023 | 12.17 | 12.27 | 12.15 | 12.26 | 1,820,070 | +0.08(+0.62%) |
Jan 20, 2023 | 12.07 | 12.19 | 11.90 | 12.18 | 1,915,978 | +0.12(+1.02%) |
Jan 19, 2023 | 12.07 | 12.17 | 11.97 | 12.06 | 1,723,897 | -0.11(-0.93%) |
Jan 18, 2023 | 12.35 | 12.39 | 12.08 | 12.17 | 2,041,028 | -0.13(-1.07%) |
Jan 17, 2023 | 12.17 | 12.49 | 12.17 | 12.31 | 2,474,671 | +0.16(+1.32%) |
Jan 13, 2023 | 12.13 | 12.27 | 12.07 | 12.15 | 2,510,954 | -0.06(-0.46%) |
Jan 12, 2023 | 11.99 | 12.20 | 11.91 | 12.20 | 2,240,673 | +0.23(+1.89%) |
Jan 11, 2023 | 11.65 | 12.06 | 11.62 | 11.98 | 3,641,378 | +0.41(+3.50%) |
Jan 10, 2023 | 11.49 | 11.61 | 11.44 | 11.57 | 1,992,364 | +0.10(+0.90%) |
Jan 09, 2023 | 11.37 | 11.53 | 11.31 | 11.47 | 2,390,690 | +0.16(+1.42%) |
Jan 06, 2023 | 11.41 | 11.45 | 11.31 | 11.31 | 2,144,855 | +0.01(+0.08%) |
Jan 05, 2023 | 11.34 | 11.42 | 11.28 | 11.30 | 2,189,167 | -0.08(-0.66%) |
Jan 04, 2023 | 11.24 | 11.51 | 11.20 | 11.37 | 2,799,064 | +0.19(+1.69%) |