Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.44 | 11.93 | 11.41 | 11.89 | 2,070,645 | +0.54(+4.77%) |
Mar 30, 2023 | 11.17 | 11.35 | 11.10 | 11.35 | 398,918 | +0.22(+2.00%) |
Mar 29, 2023 | 11.11 | 11.13 | 11.01 | 11.12 | 464,436 | +0.14(+1.23%) |
Mar 28, 2023 | 10.90 | 11.01 | 10.83 | 10.99 | 473,051 | +0.07(+0.62%) |
Mar 27, 2023 | 10.96 | 11.01 | 10.78 | 10.92 | 643,706 | -0.01(-0.09%) |
Mar 24, 2023 | 10.74 | 10.96 | 10.68 | 10.93 | 533,215 | +0.14(+1.34%) |
Mar 23, 2023 | 10.83 | 10.93 | 10.63 | 10.79 | 509,692 | +0.21(+2.01%) |
Mar 22, 2023 | 10.80 | 10.91 | 10.57 | 10.57 | 471,981 | -0.23(-2.15%) |
Mar 21, 2023 | 10.93 | 11.14 | 10.69 | 10.81 | 528,999 | -0.05(-0.44%) |
Mar 20, 2023 | 10.50 | 10.94 | 10.50 | 10.85 | 836,120 | +0.42(+3.98%) |
Mar 17, 2023 | 10.56 | 10.78 | 10.40 | 10.44 | 2,405,003 | -0.19(-1.82%) |
Mar 16, 2023 | 10.43 | 10.79 | 10.30 | 10.63 | 783,178 | +0.01(+0.09%) |
Mar 15, 2023 | 10.22 | 10.69 | 10.13 | 10.62 | 926,974 | +0.15(+1.48%) |
Mar 14, 2023 | 10.55 | 10.76 | 10.34 | 10.47 | 879,214 | +0.17(+1.67%) |
Mar 13, 2023 | 10.33 | 10.46 | 10.13 | 10.30 | 1,228,452 | -0.26(-2.45%) |
Mar 10, 2023 | 10.38 | 10.98 | 10.23 | 10.55 | 1,369,160 | +0.61(+6.16%) |
Mar 09, 2023 | 10.12 | 10.15 | 9.889 | 9.942 | 800,811 | -0.18(-1.80%) |
Mar 08, 2023 | 10.16 | 10.17 | 9.961 | 10.12 | 383,346 | +0.02(+0.19%) |
Mar 07, 2023 | 10.07 | 10.20 | 10.02 | 10.10 | 372,116 | +0.05(+0.48%) |
Mar 06, 2023 | 10.67 | 10.67 | 10.01 | 10.06 | 624,699 | -0.57(-5.40%) |
Mar 03, 2023 | 10.38 | 10.67 | 10.23 | 10.63 | 381,819 | +0.34(+3.35%) |
Mar 02, 2023 | 10.18 | 10.30 | 10.10 | 10.29 | 405,481 | +0.05(+0.47%) |
Mar 01, 2023 | 10.47 | 10.48 | 10.21 | 10.24 | 382,341 | -0.23(-2.19%) |
Feb 28, 2023 | 10.35 | 10.53 | 10.27 | 10.47 | 545,339 | +0.11(+1.11%) |
Feb 27, 2023 | 10.55 | 10.64 | 10.35 | 10.35 | 361,468 | -0.14(-1.37%) |
Feb 24, 2023 | 10.49 | 10.54 | 10.34 | 10.50 | 379,971 | -0.17(-1.61%) |
Feb 23, 2023 | 10.46 | 10.67 | 10.29 | 10.67 | 685,293 | +0.28(+2.67%) |
Feb 22, 2023 | 10.28 | 10.43 | 10.14 | 10.39 | 421,038 | +0.11(+1.02%) |
Feb 21, 2023 | 10.39 | 10.45 | 10.26 | 10.29 | 622,052 | -0.25(-2.36%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.31 | 10.54 | 338,765 | +0.00(+0.00%) |
Feb 16, 2023 | 10.54 | 10.63 | 10.47 | 10.54 | 342,608 | -0.13(-1.26%) |
Feb 15, 2023 | 10.42 | 10.67 | 10.35 | 10.67 | 333,403 | +0.15(+1.46%) |
Feb 14, 2023 | 10.26 | 10.54 | 10.13 | 10.52 | 443,395 | +0.24(+2.33%) |
Feb 13, 2023 | 10.06 | 10.32 | 10.01 | 10.28 | 539,463 | +0.24(+2.38%) |
Feb 10, 2023 | 10.09 | 10.10 | 9.928 | 10.04 | 459,575 | -0.08(-0.76%) |
Feb 09, 2023 | 10.34 | 10.41 | 10.10 | 10.11 | 400,587 | -0.17(-1.68%) |
Feb 08, 2023 | 10.40 | 10.41 | 10.17 | 10.29 | 416,265 | -0.19(-1.83%) |
Feb 07, 2023 | 10.37 | 10.49 | 10.23 | 10.48 | 405,608 | +0.08(+0.74%) |
Feb 06, 2023 | 10.61 | 10.62 | 10.34 | 10.40 | 462,986 | -0.29(-2.69%) |
Feb 03, 2023 | 10.71 | 10.87 | 10.64 | 10.69 | 419,775 | -0.14(-1.32%) |
Feb 02, 2023 | 10.86 | 11.10 | 10.70 | 10.83 | 739,720 | +0.07(+0.62%) |
Feb 01, 2023 | 10.60 | 10.83 | 10.42 | 10.76 | 539,009 | +0.16(+1.53%) |
Jan 31, 2023 | 10.42 | 10.61 | 10.42 | 10.60 | 481,791 | +0.26(+2.50%) |
Jan 30, 2023 | 10.34 | 10.43 | 10.29 | 10.34 | 365,025 | -0.08(-0.73%) |
Jan 27, 2023 | 10.34 | 10.51 | 10.30 | 10.42 | 587,822 | +0.09(+0.83%) |
Jan 26, 2023 | 10.17 | 10.35 | 10.11 | 10.33 | 605,974 | +0.22(+2.18%) |
Jan 25, 2023 | 9.731 | 10.14 | 9.712 | 10.11 | 501,849 | +0.31(+3.12%) |
Jan 24, 2023 | 9.856 | 9.947 | 9.751 | 9.808 | 359,423 | -0.10(-0.97%) |
Jan 23, 2023 | 9.856 | 9.971 | 9.818 | 9.904 | 616,848 | +0.07(+0.68%) |
Jan 20, 2023 | 9.617 | 9.856 | 9.507 | 9.837 | 655,693 | +0.31(+3.21%) |
Jan 19, 2023 | 9.961 | 9.975 | 9.468 | 9.531 | 809,848 | -0.52(-5.14%) |
Jan 18, 2023 | 9.952 | 10.19 | 9.924 | 10.05 | 685,424 | +0.11(+1.06%) |
Jan 17, 2023 | 9.837 | 10.07 | 9.708 | 9.942 | 750,381 | +0.13(+1.37%) |
Jan 13, 2023 | 9.550 | 9.837 | 9.521 | 9.808 | 728,253 | +0.18(+1.89%) |
Jan 12, 2023 | 9.674 | 9.693 | 9.516 | 9.626 | 817,429 | +0.02(+0.20%) |
Jan 11, 2023 | 9.377 | 9.617 | 9.320 | 9.607 | 708,008 | +0.30(+3.19%) |
Jan 10, 2023 | 9.090 | 9.330 | 9.066 | 9.310 | 777,276 | +0.26(+2.85%) |
Jan 09, 2023 | 8.784 | 9.148 | 8.760 | 9.052 | 1,012,227 | +0.28(+3.22%) |
Jan 06, 2023 | 8.564 | 8.775 | 8.492 | 8.770 | 600,977 | +0.26(+3.09%) |
Jan 05, 2023 | 8.497 | 8.545 | 8.344 | 8.507 | 542,500 | +0.00(+0.00%) |
Jan 04, 2023 | 8.602 | 8.631 | 8.435 | 8.507 | 645,056 | -0.03(-0.34%) |