Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.71 | 10.80 | 10.58 | 10.73 | 1,352,057 | +0.15(+1.41%) |
Mar 30, 2023 | 10.63 | 10.63 | 10.36 | 10.58 | 791,326 | -0.08(-0.77%) |
Mar 29, 2023 | 10.69 | 10.75 | 10.49 | 10.66 | 783,242 | +0.10(+0.92%) |
Mar 28, 2023 | 10.51 | 10.71 | 10.48 | 10.57 | 410,740 | -0.01(-0.07%) |
Mar 27, 2023 | 10.40 | 10.63 | 10.22 | 10.57 | 665,393 | +0.19(+1.79%) |
Mar 24, 2023 | 10.15 | 10.49 | 10.09 | 10.39 | 719,157 | +0.12(+1.16%) |
Mar 23, 2023 | 10.54 | 10.69 | 10.20 | 10.27 | 607,065 | -0.17(-1.64%) |
Mar 22, 2023 | 10.86 | 10.86 | 10.39 | 10.44 | 1,498,309 | -0.36(-3.38%) |
Mar 21, 2023 | 10.54 | 10.80 | 10.39 | 10.80 | 1,208,462 | +0.35(+3.35%) |
Mar 20, 2023 | 10.29 | 10.57 | 10.23 | 10.45 | 1,012,646 | +0.14(+1.37%) |
Mar 17, 2023 | 9.978 | 10.45 | 9.922 | 10.31 | 1,545,021 | +0.19(+1.84%) |
Mar 16, 2023 | 9.971 | 10.50 | 9.829 | 10.13 | 1,929,462 | +0.40(+4.13%) |
Mar 15, 2023 | 9.636 | 9.971 | 9.397 | 9.725 | 1,113,919 | -0.36(-3.55%) |
Mar 14, 2023 | 10.09 | 10.42 | 9.905 | 10.08 | 715,237 | +0.06(+0.59%) |
Mar 13, 2023 | 10.02 | 10.27 | 9.740 | 10.02 | 952,117 | -0.25(-2.46%) |
Mar 10, 2023 | 10.62 | 10.73 | 10.18 | 10.28 | 750,042 | -0.37(-3.50%) |
Mar 09, 2023 | 11.07 | 11.20 | 10.65 | 10.65 | 676,915 | -0.39(-3.51%) |
Mar 08, 2023 | 10.95 | 11.12 | 10.79 | 11.04 | 454,392 | +0.04(+0.41%) |
Mar 07, 2023 | 11.30 | 11.33 | 10.85 | 10.99 | 681,430 | -0.33(-2.89%) |
Mar 06, 2023 | 11.49 | 11.51 | 11.28 | 11.32 | 845,786 | -0.28(-2.44%) |
Mar 03, 2023 | 11.03 | 11.73 | 11.02 | 11.60 | 586,705 | +0.47(+4.21%) |
Mar 02, 2023 | 10.94 | 11.31 | 10.83 | 11.13 | 549,904 | +0.14(+1.29%) |
Mar 01, 2023 | 10.82 | 11.08 | 10.68 | 10.99 | 484,991 | +0.13(+1.17%) |
Feb 28, 2023 | 10.92 | 10.98 | 10.76 | 10.86 | 843,376 | +0.04(+0.34%) |
Feb 27, 2023 | 10.88 | 11.01 | 10.77 | 10.83 | 451,250 | +0.04(+0.34%) |
Feb 24, 2023 | 10.37 | 10.80 | 10.34 | 10.79 | 449,824 | +0.25(+2.33%) |
Feb 23, 2023 | 10.78 | 10.89 | 10.38 | 10.54 | 773,644 | +0.06(+0.57%) |
Feb 22, 2023 | 10.52 | 10.69 | 10.35 | 10.48 | 859,034 | -0.01(-0.07%) |
Feb 21, 2023 | 10.74 | 10.86 | 10.34 | 10.49 | 1,045,363 | -0.39(-3.56%) |
Feb 17, 2023 | 11.15 | 11.24 | 10.74 | 10.88 | 709,067 | -0.46(-4.07%) |
Feb 16, 2023 | 11.39 | 11.58 | 11.33 | 11.34 | 481,821 | -0.13(-1.17%) |
Feb 15, 2023 | 11.53 | 11.58 | 11.15 | 11.47 | 901,419 | -0.26(-2.22%) |
Feb 14, 2023 | 11.66 | 11.80 | 11.53 | 11.74 | 506,035 | +0.04(+0.32%) |
Feb 13, 2023 | 11.69 | 11.88 | 11.57 | 11.70 | 344,057 | -0.16(-1.38%) |
Feb 10, 2023 | 11.61 | 11.86 | 11.50 | 11.86 | 565,018 | +0.51(+4.46%) |
Feb 09, 2023 | 11.59 | 11.63 | 11.34 | 11.36 | 368,821 | -0.21(-1.80%) |
Feb 08, 2023 | 11.53 | 11.77 | 11.44 | 11.56 | 652,541 | +0.03(+0.26%) |
Feb 07, 2023 | 11.15 | 11.60 | 11.05 | 11.53 | 596,738 | +0.47(+4.24%) |
Feb 06, 2023 | 11.36 | 11.42 | 10.93 | 11.07 | 973,128 | -0.30(-2.62%) |
Feb 03, 2023 | 11.53 | 11.88 | 11.36 | 11.36 | 476,178 | -0.11(-0.97%) |
Feb 02, 2023 | 11.60 | 11.73 | 11.21 | 11.47 | 865,397 | -0.08(-0.71%) |
Feb 01, 2023 | 11.58 | 11.70 | 11.06 | 11.56 | 816,100 | -0.22(-1.83%) |
Jan 31, 2023 | 11.54 | 11.79 | 11.37 | 11.77 | 625,332 | +0.23(+2.00%) |
Jan 30, 2023 | 11.96 | 11.96 | 11.53 | 11.54 | 1,082,297 | -0.62(-5.08%) |
Jan 27, 2023 | 12.54 | 12.55 | 12.14 | 12.16 | 565,457 | -0.31(-2.51%) |
Jan 26, 2023 | 12.46 | 12.63 | 12.13 | 12.47 | 657,956 | +0.07(+0.54%) |
Jan 25, 2023 | 12.44 | 12.46 | 12.12 | 12.41 | 420,459 | -0.14(-1.13%) |
Jan 24, 2023 | 12.87 | 12.95 | 12.44 | 12.55 | 471,089 | -0.31(-2.43%) |
Jan 23, 2023 | 13.11 | 13.22 | 12.70 | 12.86 | 848,394 | -0.07(-0.52%) |
Jan 20, 2023 | 12.86 | 12.96 | 12.66 | 12.93 | 490,467 | +0.19(+1.46%) |
Jan 19, 2023 | 12.42 | 12.87 | 12.40 | 12.74 | 398,036 | +0.25(+2.03%) |
Jan 18, 2023 | 13.02 | 13.25 | 12.46 | 12.49 | 418,468 | -0.49(-3.79%) |
Jan 17, 2023 | 13.03 | 13.15 | 12.88 | 12.98 | 458,537 | +0.14(+1.10%) |
Jan 13, 2023 | 12.94 | 12.99 | 12.76 | 12.84 | 416,184 | -0.15(-1.15%) |
Jan 12, 2023 | 12.85 | 13.11 | 12.73 | 12.99 | 592,038 | +0.38(+3.01%) |
Jan 11, 2023 | 12.69 | 12.86 | 12.49 | 12.61 | 483,035 | +0.15(+1.20%) |
Jan 10, 2023 | 12.56 | 12.71 | 12.31 | 12.46 | 616,306 | -0.07(-0.59%) |
Jan 09, 2023 | 12.59 | 12.77 | 12.46 | 12.53 | 631,254 | +0.24(+1.94%) |
Jan 06, 2023 | 12.27 | 12.39 | 12.03 | 12.29 | 649,564 | +0.25(+2.10%) |
Jan 05, 2023 | 11.80 | 12.12 | 11.74 | 12.04 | 847,216 | +0.03(+0.25%) |
Jan 04, 2023 | 11.68 | 12.17 | 11.58 | 12.01 | 836,537 | +0.12(+1.00%) |