Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.874 | 9.947 | 9.874 | 9.922 | 3,580,845 | +0.17(+1.69%) |
Mar 30, 2023 | 9.922 | 9.942 | 9.718 | 9.757 | 4,750,215 | +0.10(+1.01%) |
Mar 29, 2023 | 9.679 | 9.699 | 9.573 | 9.660 | 3,794,066 | +0.28(+3.01%) |
Mar 28, 2023 | 9.291 | 9.466 | 9.252 | 9.378 | 5,172,024 | -0.14(-1.43%) |
Mar 27, 2023 | 9.543 | 9.573 | 9.408 | 9.514 | 10,717,693 | +0.43(+4.71%) |
Mar 24, 2023 | 8.863 | 9.164 | 8.601 | 9.087 | 38,055,140 | -0.29(-3.11%) |
Mar 23, 2023 | 10.10 | 10.13 | 9.242 | 9.378 | 20,129,040 | -0.61(-6.13%) |
Mar 22, 2023 | 10.29 | 10.34 | 9.981 | 9.990 | 4,880,601 | -0.30(-2.93%) |
Mar 21, 2023 | 10.25 | 10.35 | 10.20 | 10.29 | 6,619,093 | +0.66(+6.86%) |
Mar 20, 2023 | 9.543 | 9.850 | 9.524 | 9.631 | 10,789,206 | +0.02(+0.20%) |
Mar 17, 2023 | 9.689 | 9.709 | 9.436 | 9.611 | 7,042,071 | -0.42(-4.17%) |
Mar 16, 2023 | 9.718 | 10.03 | 9.524 | 10.03 | 10,519,899 | -0.17(-1.71%) |
Mar 15, 2023 | 9.874 | 10.31 | 9.777 | 10.20 | 14,103,115 | -0.74(-6.75%) |
Mar 14, 2023 | 11.00 | 11.10 | 10.87 | 10.94 | 5,605,542 | +0.38(+3.59%) |
Mar 13, 2023 | 10.35 | 10.73 | 10.29 | 10.56 | 8,110,408 | -0.24(-2.25%) |
Mar 10, 2023 | 10.96 | 11.12 | 10.73 | 10.81 | 13,885,888 | -0.77(-6.63%) |
Mar 09, 2023 | 11.82 | 11.89 | 11.56 | 11.57 | 4,032,397 | -0.38(-3.17%) |
Mar 08, 2023 | 11.90 | 12.03 | 11.88 | 11.95 | 2,175,290 | +0.17(+1.40%) |
Mar 07, 2023 | 12.10 | 12.11 | 11.77 | 11.79 | 3,669,510 | -0.38(-3.11%) |
Mar 06, 2023 | 12.12 | 12.25 | 12.11 | 12.17 | 1,694,820 | +0.04(+0.32%) |
Mar 03, 2023 | 11.94 | 12.13 | 11.94 | 12.13 | 2,578,966 | +0.27(+2.30%) |
Mar 02, 2023 | 11.81 | 11.87 | 11.74 | 11.86 | 2,497,485 | -0.21(-1.77%) |
Mar 01, 2023 | 12.12 | 12.17 | 11.96 | 12.07 | 3,220,531 | -0.04(-0.32%) |
Feb 28, 2023 | 12.15 | 12.21 | 12.10 | 12.11 | 2,630,728 | +0.20(+1.71%) |
Feb 27, 2023 | 11.93 | 11.97 | 11.87 | 11.90 | 2,261,215 | +0.27(+2.34%) |
Feb 24, 2023 | 11.63 | 11.69 | 11.56 | 11.63 | 2,953,742 | -0.18(-1.56%) |
Feb 23, 2023 | 11.87 | 11.89 | 11.74 | 11.82 | 2,339,513 | -0.02(-0.16%) |
Feb 22, 2023 | 11.80 | 11.89 | 11.71 | 11.84 | 2,275,093 | -0.10(-0.81%) |
Feb 21, 2023 | 11.98 | 12.08 | 11.88 | 11.93 | 3,316,629 | -0.43(-3.46%) |
Feb 17, 2023 | 12.25 | 12.36 | 12.23 | 12.36 | 3,345,301 | +0.15(+1.19%) |
Feb 16, 2023 | 12.15 | 12.32 | 12.13 | 12.22 | 3,286,283 | +0.28(+2.36%) |
Feb 15, 2023 | 11.87 | 11.93 | 11.81 | 11.93 | 1,902,782 | -0.12(-0.97%) |
Feb 14, 2023 | 11.91 | 12.15 | 11.90 | 12.05 | 5,213,806 | +0.13(+1.06%) |
Feb 13, 2023 | 11.85 | 11.94 | 11.80 | 11.92 | 2,218,390 | +0.16(+1.32%) |
Feb 10, 2023 | 11.83 | 11.84 | 11.69 | 11.77 | 4,471,736 | -0.37(-3.04%) |
Feb 09, 2023 | 12.31 | 12.34 | 12.09 | 12.14 | 2,970,527 | -0.06(-0.48%) |
Feb 08, 2023 | 12.17 | 12.23 | 12.15 | 12.20 | 2,854,276 | +0.07(+0.56%) |
Feb 07, 2023 | 11.90 | 12.15 | 11.90 | 12.13 | 3,819,945 | +0.25(+2.13%) |
Feb 06, 2023 | 11.89 | 11.90 | 11.78 | 11.88 | 3,850,914 | -0.20(-1.69%) |
Feb 03, 2023 | 12.15 | 12.22 | 12.03 | 12.08 | 4,778,937 | -0.15(-1.19%) |
Feb 02, 2023 | 12.52 | 12.55 | 12.10 | 12.23 | 9,300,894 | -0.88(-6.75%) |
Feb 01, 2023 | 12.97 | 13.19 | 12.90 | 13.11 | 4,350,886 | +0.11(+0.82%) |
Jan 31, 2023 | 12.88 | 13.00 | 12.82 | 13.00 | 2,593,011 | +0.09(+0.68%) |
Jan 30, 2023 | 13.00 | 13.09 | 12.91 | 12.92 | 2,539,574 | -0.14(-1.04%) |
Jan 27, 2023 | 12.98 | 13.07 | 12.93 | 13.05 | 2,705,521 | +0.12(+0.90%) |
Jan 26, 2023 | 12.80 | 12.94 | 12.72 | 12.94 | 3,643,062 | +0.23(+1.84%) |
Jan 25, 2023 | 12.54 | 12.71 | 12.51 | 12.70 | 2,841,427 | +0.04(+0.31%) |
Jan 24, 2023 | 12.56 | 12.70 | 12.52 | 12.66 | 2,547,404 | +0.04(+0.31%) |
Jan 23, 2023 | 12.59 | 12.68 | 12.56 | 12.62 | 3,798,272 | -0.05(-0.38%) |
Jan 20, 2023 | 12.49 | 12.67 | 12.46 | 12.67 | 2,905,560 | +0.23(+1.88%) |
Jan 19, 2023 | 12.41 | 12.46 | 12.29 | 12.44 | 3,735,096 | -0.05(-0.39%) |
Jan 18, 2023 | 12.68 | 12.69 | 12.46 | 12.49 | 3,361,955 | -0.06(-0.46%) |
Jan 17, 2023 | 12.59 | 12.71 | 12.48 | 12.55 | 3,062,987 | +0.17(+1.41%) |
Jan 13, 2023 | 12.15 | 12.40 | 12.14 | 12.37 | 3,094,552 | -0.09(-0.70%) |
Jan 12, 2023 | 12.38 | 12.46 | 12.28 | 12.46 | 3,549,895 | +0.15(+1.18%) |
Jan 11, 2023 | 12.27 | 12.32 | 12.22 | 12.31 | 2,495,530 | +0.04(+0.32%) |
Jan 10, 2023 | 12.09 | 12.29 | 12.03 | 12.27 | 7,434,371 | +0.18(+1.53%) |
Jan 09, 2023 | 12.18 | 12.29 | 12.07 | 12.09 | 5,786,922 | +0.00(+0.00%) |
Jan 06, 2023 | 11.81 | 12.09 | 11.75 | 12.09 | 3,374,965 | +0.29(+2.47%) |
Jan 05, 2023 | 11.82 | 11.84 | 11.71 | 11.80 | 4,855,088 | -0.33(-2.72%) |
Jan 04, 2023 | 11.92 | 12.19 | 11.90 | 12.13 | 8,964,197 | +0.75(+6.58%) |