Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.41 | 13.49 | 13.30 | 13.48 | 717,733 | +0.14(+1.05%) |
Mar 30, 2023 | 13.41 | 13.60 | 13.30 | 13.34 | 574,809 | +0.05(+0.38%) |
Mar 29, 2023 | 12.99 | 13.30 | 12.88 | 13.29 | 843,600 | +0.45(+3.50%) |
Mar 28, 2023 | 13.27 | 13.32 | 12.84 | 12.84 | 757,264 | -0.51(-3.82%) |
Mar 27, 2023 | 13.38 | 13.42 | 13.11 | 13.35 | 607,432 | +0.06(+0.45%) |
Mar 24, 2023 | 13.01 | 13.30 | 12.96 | 13.29 | 793,386 | +0.15(+1.14%) |
Mar 23, 2023 | 13.26 | 13.31 | 12.89 | 13.14 | 705,940 | +0.06(+0.46%) |
Mar 22, 2023 | 13.22 | 13.47 | 13.07 | 13.08 | 943,271 | -0.13(-0.98%) |
Mar 21, 2023 | 13.02 | 13.34 | 13.00 | 13.21 | 843,134 | +0.39(+3.04%) |
Mar 20, 2023 | 12.70 | 12.95 | 12.58 | 12.82 | 1,455,251 | +0.28(+2.23%) |
Mar 17, 2023 | 12.91 | 12.95 | 12.50 | 12.54 | 2,427,845 | -0.46(-3.54%) |
Mar 16, 2023 | 12.60 | 13.09 | 12.56 | 13.00 | 803,393 | +0.18(+1.40%) |
Mar 15, 2023 | 12.80 | 12.87 | 12.31 | 12.82 | 1,092,104 | -0.32(-2.44%) |
Mar 14, 2023 | 13.00 | 13.26 | 12.82 | 13.14 | 1,110,142 | +0.51(+4.04%) |
Mar 13, 2023 | 12.54 | 12.83 | 12.30 | 12.63 | 1,191,403 | -0.26(-2.02%) |
Mar 10, 2023 | 12.79 | 12.91 | 12.45 | 12.89 | 1,051,061 | +0.01(+0.08%) |
Mar 09, 2023 | 13.09 | 13.30 | 12.88 | 12.88 | 609,703 | -0.16(-1.23%) |
Mar 08, 2023 | 13.27 | 13.30 | 12.89 | 13.04 | 823,028 | -0.21(-1.58%) |
Mar 07, 2023 | 13.22 | 13.42 | 13.05 | 13.25 | 810,590 | +0.09(+0.68%) |
Mar 06, 2023 | 13.18 | 13.63 | 13.03 | 13.16 | 1,192,693 | +0.07(+0.53%) |
Mar 03, 2023 | 12.99 | 13.17 | 12.88 | 13.09 | 726,890 | +0.08(+0.61%) |
Mar 02, 2023 | 12.58 | 13.02 | 12.50 | 13.01 | 701,629 | +0.32(+2.52%) |
Mar 01, 2023 | 12.61 | 12.73 | 12.46 | 12.69 | 776,813 | +0.04(+0.32%) |
Feb 28, 2023 | 12.62 | 12.82 | 12.57 | 12.65 | 998,139 | +0.01(+0.08%) |
Feb 27, 2023 | 13.10 | 13.12 | 12.61 | 12.64 | 1,046,212 | -0.34(-2.62%) |
Feb 24, 2023 | 12.57 | 13.66 | 12.40 | 12.98 | 2,696,696 | +1.51(+13.16%) |
Feb 23, 2023 | 11.55 | 11.73 | 11.19 | 11.47 | 685,505 | +0.09(+0.79%) |
Feb 22, 2023 | 11.32 | 11.55 | 11.19 | 11.38 | 670,520 | +0.05(+0.44%) |
Feb 21, 2023 | 11.50 | 11.64 | 11.17 | 11.33 | 671,026 | -0.26(-2.24%) |
Feb 17, 2023 | 11.60 | 11.63 | 11.38 | 11.59 | 524,250 | +0.01(+0.09%) |
Feb 16, 2023 | 11.67 | 11.84 | 11.56 | 11.58 | 455,972 | -0.29(-2.44%) |
Feb 15, 2023 | 11.41 | 11.89 | 11.41 | 11.87 | 369,116 | +0.34(+2.95%) |
Feb 14, 2023 | 11.45 | 11.56 | 11.28 | 11.53 | 455,051 | +0.04(+0.35%) |
Feb 13, 2023 | 11.24 | 11.51 | 11.20 | 11.49 | 438,252 | +0.34(+3.05%) |
Feb 10, 2023 | 11.03 | 11.22 | 11.00 | 11.15 | 439,171 | +0.01(+0.09%) |
Feb 09, 2023 | 11.59 | 11.76 | 11.04 | 11.14 | 528,708 | -0.30(-2.62%) |
Feb 08, 2023 | 11.81 | 11.83 | 11.39 | 11.44 | 420,860 | -0.46(-3.87%) |
Feb 07, 2023 | 11.77 | 11.99 | 11.53 | 11.90 | 501,758 | +0.10(+0.85%) |
Feb 06, 2023 | 12.01 | 12.22 | 11.72 | 11.80 | 601,898 | -0.26(-2.16%) |
Feb 03, 2023 | 12.20 | 12.40 | 12.02 | 12.06 | 686,790 | -0.26(-2.11%) |
Feb 02, 2023 | 12.17 | 12.47 | 12.08 | 12.32 | 876,974 | +0.34(+2.84%) |
Feb 01, 2023 | 11.48 | 12.07 | 11.47 | 11.98 | 1,110,202 | +0.53(+4.63%) |
Jan 31, 2023 | 11.20 | 11.45 | 11.17 | 11.45 | 695,891 | +0.28(+2.51%) |
Jan 30, 2023 | 11.21 | 11.38 | 11.16 | 11.17 | 415,126 | -0.08(-0.71%) |
Jan 27, 2023 | 10.98 | 11.34 | 10.95 | 11.25 | 489,337 | +0.26(+2.37%) |
Jan 26, 2023 | 11.07 | 11.20 | 10.80 | 10.99 | 595,796 | +0.10(+0.92%) |
Jan 25, 2023 | 10.71 | 10.93 | 10.51 | 10.89 | 422,090 | +0.11(+1.02%) |
Jan 24, 2023 | 10.70 | 10.90 | 10.65 | 10.78 | 509,648 | +0.06(+0.56%) |
Jan 23, 2023 | 10.59 | 10.78 | 10.52 | 10.72 | 531,302 | +0.12(+1.13%) |
Jan 20, 2023 | 10.59 | 10.61 | 10.35 | 10.60 | 568,357 | +0.12(+1.15%) |
Jan 19, 2023 | 10.53 | 10.61 | 10.38 | 10.48 | 576,358 | -0.19(-1.78%) |
Jan 18, 2023 | 11.00 | 11.04 | 10.66 | 10.67 | 641,669 | -0.30(-2.73%) |
Jan 17, 2023 | 10.91 | 11.23 | 10.89 | 10.97 | 776,918 | +0.12(+1.11%) |
Jan 13, 2023 | 10.91 | 10.93 | 10.77 | 10.85 | 585,318 | -0.22(-1.99%) |
Jan 12, 2023 | 10.97 | 11.07 | 10.68 | 11.07 | 723,130 | +0.25(+2.31%) |
Jan 11, 2023 | 10.95 | 11.02 | 10.77 | 10.82 | 780,617 | -0.08(-0.73%) |
Jan 10, 2023 | 10.32 | 10.94 | 10.31 | 10.90 | 816,096 | +0.56(+5.42%) |
Jan 09, 2023 | 10.63 | 10.75 | 10.24 | 10.34 | 890,179 | -0.21(-1.99%) |
Jan 06, 2023 | 10.36 | 10.61 | 10.30 | 10.55 | 751,454 | +0.27(+2.63%) |
Jan 05, 2023 | 10.15 | 10.35 | 9.990 | 10.28 | 500,075 | +0.07(+0.69%) |
Jan 04, 2023 | 10.06 | 10.37 | 10.06 | 10.21 | 745,592 | +0.18(+1.79%) |