Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.54 | 10.62 | 10.32 | 10.40 | 9,502 | -0.11(-1.05%) |
Mar 30, 2023 | 10.70 | 10.78 | 10.43 | 10.51 | 11,774 | -0.09(-0.85%) |
Mar 29, 2023 | 10.74 | 11.12 | 10.43 | 10.60 | 24,776 | -0.16(-1.49%) |
Mar 28, 2023 | 10.68 | 11.06 | 10.60 | 10.76 | 18,215 | +0.11(+1.03%) |
Mar 27, 2023 | 10.43 | 11.09 | 10.43 | 10.65 | 19,131 | +0.22(+2.11%) |
Mar 24, 2023 | 10.23 | 10.49 | 10.03 | 10.43 | 5,931 | +0.40(+3.99%) |
Mar 23, 2023 | 10.60 | 10.65 | 10.03 | 10.03 | 10,096 | -0.14(-1.38%) |
Mar 22, 2023 | 10.06 | 10.73 | 10.06 | 10.17 | 17,157 | +0.10(+0.99%) |
Mar 21, 2023 | 10.40 | 10.60 | 10.07 | 10.07 | 19,464 | -0.03(-0.30%) |
Mar 20, 2023 | 10.42 | 10.52 | 10.04 | 10.10 | 15,141 | -0.01(-0.10%) |
Mar 17, 2023 | 10.58 | 10.90 | 10.11 | 10.11 | 24,643 | -0.58(-5.43%) |
Mar 16, 2023 | 10.90 | 11.00 | 10.21 | 10.69 | 30,634 | -0.21(-1.93%) |
Mar 15, 2023 | 11.22 | 11.56 | 10.84 | 10.90 | 18,383 | -0.45(-3.96%) |
Mar 14, 2023 | 11.60 | 11.74 | 11.22 | 11.35 | 17,377 | -0.15(-1.30%) |
Mar 13, 2023 | 10.78 | 11.78 | 10.78 | 11.50 | 21,973 | +0.30(+2.68%) |
Mar 10, 2023 | 11.40 | 11.75 | 10.54 | 11.20 | 20,703 | -0.32(-2.78%) |
Mar 09, 2023 | 12.20 | 12.23 | 11.35 | 11.52 | 23,012 | -0.72(-5.88%) |
Mar 08, 2023 | 12.36 | 12.39 | 12.02 | 12.24 | 8,735 | -0.13(-1.05%) |
Mar 07, 2023 | 13.04 | 13.04 | 12.13 | 12.37 | 18,815 | -0.71(-5.43%) |
Mar 06, 2023 | 13.00 | 13.39 | 12.50 | 13.08 | 22,586 | +0.08(+0.62%) |
Mar 03, 2023 | 13.25 | 13.30 | 13.00 | 13.00 | 16,822 | -0.30(-2.26%) |
Mar 02, 2023 | 13.20 | 13.40 | 13.10 | 13.30 | 8,126 | +0.06(+0.45%) |
Mar 01, 2023 | 13.39 | 13.40 | 13.24 | 13.24 | 6,680 | -0.08(-0.64%) |
Feb 28, 2023 | 13.32 | 13.50 | 13.23 | 13.32 | 20,982 | -0.17(-1.26%) |
Feb 27, 2023 | 13.32 | 13.50 | 13.21 | 13.49 | 17,229 | +0.29(+2.23%) |
Feb 24, 2023 | 13.50 | 13.50 | 13.20 | 13.20 | 5,775 | -0.30(-2.22%) |
Feb 23, 2023 | 13.60 | 13.74 | 13.21 | 13.50 | 14,071 | -0.10(-0.74%) |
Feb 22, 2023 | 12.97 | 13.77 | 12.60 | 13.60 | 17,250 | +0.64(+4.94%) |
Feb 21, 2023 | 13.37 | 13.56 | 12.74 | 12.96 | 38,835 | -0.41(-3.07%) |
Feb 17, 2023 | 12.70 | 13.84 | 12.51 | 13.37 | 58,329 | +0.78(+6.20%) |
Feb 16, 2023 | 12.00 | 12.68 | 12.00 | 12.59 | 22,247 | +0.32(+2.61%) |
Feb 15, 2023 | 12.00 | 12.54 | 11.78 | 12.27 | 67,383 | +0.66(+5.68%) |
Feb 14, 2023 | 11.77 | 11.81 | 11.42 | 11.61 | 9,316 | -0.24(-2.03%) |
Feb 13, 2023 | 11.85 | 11.85 | 11.68 | 11.85 | 9,031 | +0.03(+0.25%) |
Feb 10, 2023 | 11.65 | 12.30 | 11.65 | 11.82 | 12,992 | +0.03(+0.25%) |
Feb 09, 2023 | 11.44 | 11.98 | 11.44 | 11.79 | 15,080 | +0.29(+2.52%) |
Feb 08, 2023 | 11.55 | 11.70 | 11.40 | 11.50 | 15,284 | +0.45(+4.07%) |
Feb 07, 2023 | 11.10 | 11.38 | 11.05 | 11.05 | 11,452 | -0.24(-2.13%) |
Feb 06, 2023 | 11.20 | 11.65 | 11.05 | 11.29 | 25,438 | +0.28(+2.54%) |
Feb 03, 2023 | 11.29 | 11.37 | 11.01 | 11.01 | 8,286 | -0.14(-1.26%) |
Feb 02, 2023 | 11.16 | 11.30 | 11.15 | 11.15 | 9,535 | -0.11(-0.98%) |
Feb 01, 2023 | 11.11 | 11.82 | 10.87 | 11.26 | 28,445 | +0.47(+4.36%) |
Jan 31, 2023 | 11.20 | 11.25 | 10.79 | 10.79 | 14,834 | -0.26(-2.35%) |
Jan 30, 2023 | 10.93 | 11.05 | 10.60 | 11.05 | 4,424 | +0.25(+2.31%) |
Jan 27, 2023 | 10.10 | 11.00 | 10.10 | 10.80 | 5,755 | -0.26(-2.35%) |
Jan 26, 2023 | 10.90 | 11.10 | 10.80 | 11.06 | 1,308 | -0.04(-0.36%) |
Jan 25, 2023 | 10.80 | 11.31 | 10.79 | 11.10 | 4,280 | +0.14(+1.28%) |
Jan 24, 2023 | 11.18 | 11.18 | 10.85 | 10.96 | 3,391 | -0.21(-1.88%) |
Jan 23, 2023 | 10.30 | 11.66 | 10.19 | 11.17 | 27,092 | +0.92(+8.98%) |
Jan 20, 2023 | 10.28 | 10.33 | 10.25 | 10.25 | 1,992 | -0.05(-0.49%) |
Jan 19, 2023 | 10.60 | 10.68 | 10.25 | 10.30 | 2,953 | -0.02(-0.19%) |
Jan 18, 2023 | 10.34 | 10.50 | 10.32 | 10.32 | 2,316 | +0.08(+0.78%) |
Jan 17, 2023 | 10.73 | 10.83 | 10.24 | 10.24 | 5,957 | -0.14(-1.35%) |
Jan 13, 2023 | 10.91 | 10.91 | 10.36 | 10.38 | 7,068 | -0.42(-3.89%) |
Jan 12, 2023 | 10.41 | 10.80 | 10.26 | 10.80 | 3,912 | +0.50(+4.85%) |
Jan 11, 2023 | 10.65 | 10.65 | 10.23 | 10.30 | 22,521 | -0.24(-2.28%) |
Jan 10, 2023 | 10.32 | 10.60 | 10.24 | 10.54 | 8,000 | +0.09(+0.86%) |
Jan 09, 2023 | 10.24 | 10.65 | 10.24 | 10.45 | 7,259 | +0.01(+0.14%) |
Jan 06, 2023 | 10.30 | 10.50 | 10.12 | 10.44 | 2,831 | -0.01(-0.14%) |
Jan 05, 2023 | 10.16 | 10.45 | 10.11 | 10.45 | 2,892 | +0.20(+1.95%) |
Jan 04, 2023 | 10.14 | 10.25 | 10.03 | 10.25 | 512 | +0.06(+0.59%) |