Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.82 | 11.97 | 11.63 | 11.94 | 1,004,920 | +0.20(+1.70%) |
Mar 30, 2023 | 12.13 | 12.13 | 11.61 | 11.74 | 597,631 | -0.15(-1.26%) |
Mar 29, 2023 | 12.08 | 12.10 | 11.76 | 11.89 | 562,405 | +0.00(+0.00%) |
Mar 28, 2023 | 11.65 | 12.11 | 11.65 | 11.89 | 753,180 | +0.16(+1.36%) |
Mar 27, 2023 | 11.53 | 11.82 | 11.30 | 11.73 | 605,299 | +0.37(+3.26%) |
Mar 24, 2023 | 10.75 | 11.38 | 10.68 | 11.36 | 832,593 | +0.37(+3.37%) |
Mar 23, 2023 | 11.50 | 11.80 | 10.87 | 10.99 | 1,362,344 | -0.30(-2.66%) |
Mar 22, 2023 | 11.17 | 11.85 | 10.95 | 11.29 | 1,468,902 | +0.15(+1.35%) |
Mar 21, 2023 | 11.47 | 11.59 | 11.10 | 11.14 | 707,625 | +0.06(+0.54%) |
Mar 20, 2023 | 10.99 | 11.74 | 10.95 | 11.08 | 1,003,363 | +0.14(+1.28%) |
Mar 17, 2023 | 10.94 | 11.10 | 10.69 | 10.94 | 2,645,557 | -0.02(-0.18%) |
Mar 16, 2023 | 10.52 | 11.08 | 10.38 | 10.96 | 751,170 | +0.08(+0.74%) |
Mar 15, 2023 | 11.18 | 11.35 | 10.60 | 10.88 | 1,299,130 | -0.83(-7.09%) |
Mar 14, 2023 | 11.70 | 12.10 | 11.39 | 11.71 | 962,430 | +0.24(+2.09%) |
Mar 13, 2023 | 11.55 | 11.96 | 11.21 | 11.47 | 887,729 | -0.58(-4.81%) |
Mar 10, 2023 | 12.01 | 12.78 | 11.91 | 12.05 | 1,467,283 | +0.00(+0.00%) |
Mar 09, 2023 | 12.77 | 12.89 | 12.02 | 12.05 | 939,386 | -0.70(-5.49%) |
Mar 08, 2023 | 13.30 | 13.63 | 12.72 | 12.75 | 1,038,107 | -0.56(-4.21%) |
Mar 07, 2023 | 13.37 | 13.53 | 13.17 | 13.31 | 964,950 | -0.04(-0.30%) |
Mar 06, 2023 | 13.85 | 13.90 | 13.17 | 13.35 | 660,590 | -0.57(-4.09%) |
Mar 03, 2023 | 13.17 | 14.07 | 13.07 | 13.92 | 858,976 | +0.43(+3.19%) |
Mar 02, 2023 | 12.71 | 13.64 | 12.60 | 13.49 | 899,405 | +0.71(+5.56%) |
Mar 01, 2023 | 12.21 | 12.78 | 12.21 | 12.78 | 1,013,387 | +0.64(+5.27%) |
Feb 28, 2023 | 12.53 | 12.82 | 12.08 | 12.14 | 1,173,149 | -0.21(-1.70%) |
Feb 27, 2023 | 12.50 | 12.61 | 12.21 | 12.35 | 1,161,011 | +0.07(+0.57%) |
Feb 24, 2023 | 11.40 | 12.36 | 11.02 | 12.28 | 1,816,464 | +1.31(+11.94%) |
Feb 23, 2023 | 11.11 | 11.24 | 10.71 | 10.97 | 954,939 | +0.15(+1.39%) |
Feb 22, 2023 | 11.07 | 11.30 | 10.54 | 10.82 | 1,003,461 | -0.27(-2.43%) |
Feb 21, 2023 | 11.35 | 11.62 | 11.06 | 11.09 | 612,269 | -0.41(-3.57%) |
Feb 17, 2023 | 11.98 | 11.98 | 11.12 | 11.50 | 797,469 | -0.54(-4.49%) |
Feb 16, 2023 | 11.67 | 12.15 | 11.59 | 12.04 | 569,679 | +0.22(+1.86%) |
Feb 15, 2023 | 11.60 | 11.83 | 11.37 | 11.82 | 599,164 | +0.03(+0.25%) |
Feb 14, 2023 | 11.74 | 12.03 | 11.55 | 11.79 | 446,346 | -0.12(-1.01%) |
Feb 13, 2023 | 11.79 | 12.01 | 11.58 | 11.91 | 429,804 | -0.06(-0.50%) |
Feb 10, 2023 | 11.59 | 12.04 | 11.58 | 11.97 | 595,433 | +0.50(+4.36%) |
Feb 09, 2023 | 12.20 | 12.20 | 11.46 | 11.47 | 439,625 | -0.69(-5.67%) |
Feb 08, 2023 | 12.18 | 12.40 | 11.97 | 12.16 | 313,576 | -0.08(-0.65%) |
Feb 07, 2023 | 11.83 | 12.25 | 11.76 | 12.24 | 511,001 | +0.41(+3.47%) |
Feb 06, 2023 | 12.31 | 12.41 | 11.70 | 11.83 | 502,581 | -0.39(-3.19%) |
Feb 03, 2023 | 12.16 | 12.53 | 12.05 | 12.22 | 591,976 | -0.02(-0.16%) |
Feb 02, 2023 | 12.17 | 12.30 | 11.77 | 12.24 | 565,877 | -0.02(-0.16%) |
Feb 01, 2023 | 12.07 | 12.52 | 11.70 | 12.26 | 649,654 | +0.02(+0.16%) |
Jan 31, 2023 | 11.76 | 12.37 | 11.70 | 12.24 | 487,121 | +0.47(+3.99%) |
Jan 30, 2023 | 11.64 | 11.90 | 11.54 | 11.77 | 380,106 | -0.14(-1.18%) |
Jan 27, 2023 | 12.00 | 12.16 | 11.86 | 11.91 | 323,114 | -0.13(-1.08%) |
Jan 26, 2023 | 12.19 | 12.35 | 11.66 | 12.04 | 386,613 | +0.04(+0.33%) |
Jan 25, 2023 | 11.57 | 12.04 | 11.08 | 12.00 | 642,898 | +0.40(+3.45%) |
Jan 24, 2023 | 11.80 | 11.86 | 11.52 | 11.60 | 354,535 | -0.28(-2.36%) |
Jan 23, 2023 | 11.99 | 12.09 | 11.65 | 11.88 | 539,685 | -0.11(-0.92%) |
Jan 20, 2023 | 11.81 | 12.01 | 11.54 | 11.99 | 514,310 | +0.30(+2.57%) |
Jan 19, 2023 | 11.55 | 11.80 | 11.41 | 11.69 | 412,471 | -0.01(-0.09%) |
Jan 18, 2023 | 12.66 | 12.74 | 11.65 | 11.70 | 637,810 | -0.82(-6.55%) |
Jan 17, 2023 | 12.56 | 12.70 | 12.41 | 12.52 | 391,643 | +0.04(+0.32%) |
Jan 13, 2023 | 12.35 | 12.52 | 12.15 | 12.48 | 357,119 | +0.02(+0.16%) |
Jan 12, 2023 | 12.15 | 12.82 | 12.10 | 12.46 | 615,284 | +0.48(+4.01%) |
Jan 11, 2023 | 11.96 | 12.09 | 11.66 | 11.98 | 495,776 | +0.11(+0.93%) |
Jan 10, 2023 | 11.59 | 11.93 | 11.37 | 11.87 | 440,213 | +0.21(+1.80%) |
Jan 09, 2023 | 11.72 | 12.07 | 11.60 | 11.66 | 507,304 | +0.30(+2.64%) |
Jan 06, 2023 | 11.54 | 11.67 | 11.24 | 11.36 | 571,260 | -0.08(-0.70%) |
Jan 05, 2023 | 11.60 | 11.72 | 11.39 | 11.44 | 462,930 | -0.36(-3.05%) |
Jan 04, 2023 | 11.43 | 11.93 | 11.36 | 11.80 | 524,138 | +0.22(+1.90%) |