Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.00 | 12.16 | 11.97 | 12.06 | 3,772,815 | +0.11(+0.92%) |
Mar 30, 2023 | 11.94 | 12.05 | 11.91 | 11.95 | 3,273,277 | +0.06(+0.50%) |
Mar 29, 2023 | 11.93 | 11.93 | 11.81 | 11.89 | 2,652,567 | +0.11(+0.93%) |
Mar 28, 2023 | 11.72 | 11.83 | 11.69 | 11.78 | 3,904,498 | +0.07(+0.60%) |
Mar 27, 2023 | 11.66 | 11.81 | 11.57 | 11.71 | 4,936,194 | +0.11(+0.95%) |
Mar 24, 2023 | 11.37 | 11.61 | 11.33 | 11.60 | 3,865,919 | +0.16(+1.40%) |
Mar 23, 2023 | 11.48 | 11.74 | 11.29 | 11.44 | 6,124,861 | +0.22(+1.96%) |
Mar 22, 2023 | 11.30 | 11.48 | 11.21 | 11.22 | 6,078,199 | -0.07(-0.62%) |
Mar 21, 2023 | 11.25 | 11.34 | 11.19 | 11.29 | 4,654,189 | +0.22(+1.99%) |
Mar 20, 2023 | 11.06 | 11.08 | 10.86 | 11.07 | 5,697,067 | +0.20(+1.84%) |
Mar 17, 2023 | 10.90 | 11.04 | 10.85 | 10.87 | 8,071,513 | -0.13(-1.18%) |
Mar 16, 2023 | 10.67 | 11.06 | 10.65 | 11.00 | 5,693,192 | +0.22(+2.04%) |
Mar 15, 2023 | 10.61 | 10.85 | 10.56 | 10.78 | 8,192,604 | -0.20(-1.82%) |
Mar 14, 2023 | 10.98 | 11.07 | 10.88 | 10.98 | 6,940,945 | +0.27(+2.52%) |
Mar 13, 2023 | 10.57 | 10.86 | 10.47 | 10.71 | 11,136,262 | -0.01(-0.09%) |
Mar 10, 2023 | 10.99 | 10.99 | 10.60 | 10.72 | 7,340,894 | -0.30(-2.72%) |
Mar 09, 2023 | 11.33 | 11.38 | 11.00 | 11.02 | 4,707,796 | -0.30(-2.65%) |
Mar 08, 2023 | 11.32 | 11.50 | 11.28 | 11.32 | 4,262,183 | -0.03(-0.26%) |
Mar 07, 2023 | 11.47 | 11.62 | 11.21 | 11.35 | 5,786,675 | -0.18(-1.56%) |
Mar 06, 2023 | 11.53 | 11.65 | 11.47 | 11.53 | 4,647,083 | -0.05(-0.43%) |
Mar 03, 2023 | 11.57 | 11.63 | 11.50 | 11.58 | 3,280,161 | +0.07(+0.61%) |
Mar 02, 2023 | 11.17 | 11.55 | 11.14 | 11.51 | 5,215,281 | +0.20(+1.77%) |
Mar 01, 2023 | 11.40 | 11.43 | 11.24 | 11.31 | 4,488,350 | +0.01(+0.09%) |
Feb 28, 2023 | 11.14 | 11.34 | 11.11 | 11.30 | 6,319,683 | +0.09(+0.80%) |
Feb 27, 2023 | 11.25 | 11.28 | 11.12 | 11.21 | 4,922,074 | +0.06(+0.54%) |
Feb 24, 2023 | 11.14 | 11.19 | 11.04 | 11.15 | 4,300,519 | -0.23(-2.02%) |
Feb 23, 2023 | 11.29 | 11.41 | 11.15 | 11.38 | 5,093,783 | +0.20(+1.79%) |
Feb 22, 2023 | 11.08 | 11.37 | 11.02 | 11.18 | 9,181,032 | +0.09(+0.81%) |
Feb 21, 2023 | 10.89 | 11.18 | 10.86 | 11.09 | 6,665,162 | +0.04(+0.36%) |
Feb 17, 2023 | 11.15 | 11.23 | 10.90 | 11.05 | 6,416,610 | -0.18(-1.60%) |
Feb 16, 2023 | 11.19 | 11.34 | 11.13 | 11.23 | 6,401,557 | -0.16(-1.40%) |
Feb 15, 2023 | 11.16 | 11.42 | 11.16 | 11.39 | 7,661,652 | +0.12(+1.06%) |
Feb 14, 2023 | 11.12 | 11.65 | 11.12 | 11.27 | 13,726,958 | +0.10(+0.90%) |
Feb 13, 2023 | 10.50 | 11.20 | 10.48 | 11.17 | 12,569,634 | +0.76(+7.30%) |
Feb 10, 2023 | 10.21 | 10.44 | 10.18 | 10.41 | 6,336,507 | +0.08(+0.77%) |
Feb 09, 2023 | 10.42 | 10.44 | 10.19 | 10.33 | 6,874,416 | +0.17(+1.67%) |
Feb 08, 2023 | 10.30 | 10.30 | 9.861 | 10.16 | 8,128,818 | -0.19(-1.84%) |
Feb 07, 2023 | 10.09 | 10.36 | 10.03 | 10.35 | 7,666,728 | +0.19(+1.87%) |
Feb 06, 2023 | 10.10 | 10.23 | 10.07 | 10.16 | 6,008,648 | -0.06(-0.59%) |
Feb 03, 2023 | 10.30 | 10.39 | 10.18 | 10.22 | 7,216,776 | -0.17(-1.64%) |
Feb 02, 2023 | 10.29 | 10.58 | 10.21 | 10.39 | 9,269,671 | +0.14(+1.37%) |
Feb 01, 2023 | 9.890 | 10.31 | 9.865 | 10.25 | 6,256,024 | +0.29(+2.91%) |
Jan 31, 2023 | 9.890 | 9.955 | 9.810 | 9.960 | 4,802,605 | +0.13(+1.32%) |
Jan 30, 2023 | 9.820 | 9.950 | 9.750 | 9.830 | 3,848,811 | -0.03(-0.30%) |
Jan 27, 2023 | 9.920 | 9.945 | 9.760 | 9.860 | 3,984,966 | -0.10(-1.00%) |
Jan 26, 2023 | 9.930 | 10.02 | 9.880 | 9.960 | 5,315,106 | +0.11(+1.12%) |
Jan 25, 2023 | 9.620 | 9.878 | 9.570 | 9.850 | 4,566,435 | +0.06(+0.61%) |
Jan 24, 2023 | 9.580 | 9.850 | 9.430 | 9.790 | 4,509,734 | +0.22(+2.30%) |
Jan 23, 2023 | 9.520 | 9.575 | 9.455 | 9.570 | 3,873,069 | +0.05(+0.53%) |
Jan 20, 2023 | 9.420 | 9.530 | 9.370 | 9.520 | 3,872,799 | +0.17(+1.82%) |
Jan 19, 2023 | 9.300 | 9.450 | 9.250 | 9.350 | 4,012,182 | -0.07(-0.74%) |
Jan 18, 2023 | 9.530 | 9.600 | 9.315 | 9.420 | 5,517,608 | -0.10(-1.05%) |
Jan 17, 2023 | 9.520 | 9.630 | 9.505 | 9.520 | 4,285,559 | +0.01(+0.11%) |
Jan 13, 2023 | 9.370 | 9.520 | 9.330 | 9.510 | 4,828,303 | +0.09(+0.96%) |
Jan 12, 2023 | 9.350 | 9.430 | 9.225 | 9.420 | 6,465,316 | +0.13(+1.40%) |
Jan 11, 2023 | 9.460 | 9.545 | 9.275 | 9.290 | 6,435,873 | -0.16(-1.69%) |
Jan 10, 2023 | 9.340 | 9.540 | 9.340 | 9.450 | 5,401,186 | +0.07(+0.75%) |
Jan 09, 2023 | 9.230 | 9.490 | 9.210 | 9.380 | 8,051,649 | +0.18(+1.96%) |
Jan 06, 2023 | 9.060 | 9.250 | 9.000 | 9.200 | 6,321,350 | +0.22(+2.45%) |
Jan 05, 2023 | 8.910 | 9.020 | 8.765 | 8.980 | 7,738,115 | -0.06(-0.66%) |
Jan 04, 2023 | 8.800 | 9.110 | 8.770 | 9.040 | 8,729,167 | +0.27(+3.08%) |