Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.30 | 10.60 | 10.21 | 10.41 | 4,626,521 | +0.36(+3.55%) |
Mar 30, 2023 | 10.33 | 10.35 | 9.888 | 10.05 | 3,638,088 | -0.10(-0.95%) |
Mar 29, 2023 | 10.45 | 10.47 | 10.06 | 10.15 | 2,962,802 | -0.15(-1.50%) |
Mar 28, 2023 | 10.28 | 10.45 | 10.21 | 10.30 | 1,959,975 | -0.04(-0.37%) |
Mar 27, 2023 | 10.14 | 10.38 | 9.878 | 10.34 | 3,911,337 | +0.18(+1.80%) |
Mar 24, 2023 | 9.406 | 10.17 | 9.367 | 10.16 | 4,667,320 | +0.55(+5.72%) |
Mar 23, 2023 | 10.09 | 10.28 | 9.435 | 9.608 | 4,110,745 | -0.30(-3.02%) |
Mar 22, 2023 | 10.36 | 10.44 | 9.888 | 9.907 | 3,395,600 | -0.51(-4.91%) |
Mar 21, 2023 | 10.41 | 10.51 | 10.11 | 10.42 | 3,540,479 | +0.32(+3.15%) |
Mar 20, 2023 | 9.985 | 10.31 | 9.888 | 10.10 | 4,811,403 | +0.16(+1.65%) |
Mar 17, 2023 | 10.15 | 10.24 | 9.676 | 9.936 | 16,804,934 | -0.38(-3.65%) |
Mar 16, 2023 | 9.608 | 10.36 | 9.608 | 10.31 | 4,508,514 | +0.45(+4.60%) |
Mar 15, 2023 | 9.821 | 9.985 | 9.502 | 9.859 | 7,384,818 | -0.44(-4.31%) |
Mar 14, 2023 | 10.59 | 10.87 | 10.07 | 10.30 | 3,669,216 | -0.12(-1.11%) |
Mar 13, 2023 | 10.05 | 10.87 | 9.936 | 10.42 | 5,566,613 | +0.00(+0.00%) |
Mar 10, 2023 | 11.11 | 11.13 | 10.37 | 10.42 | 6,355,935 | -0.73(-6.57%) |
Mar 09, 2023 | 11.58 | 11.70 | 11.11 | 11.15 | 3,957,050 | -0.39(-3.34%) |
Mar 08, 2023 | 11.64 | 11.88 | 11.28 | 11.54 | 3,505,499 | -0.23(-1.97%) |
Mar 07, 2023 | 11.85 | 12.01 | 11.68 | 11.77 | 3,414,504 | -0.14(-1.21%) |
Mar 06, 2023 | 12.18 | 12.31 | 11.82 | 11.91 | 6,063,718 | -0.79(-6.23%) |
Mar 03, 2023 | 11.85 | 12.94 | 11.78 | 12.71 | 7,818,087 | +0.80(+6.73%) |
Mar 02, 2023 | 11.88 | 12.02 | 11.69 | 11.90 | 3,018,578 | -0.12(-0.96%) |
Mar 01, 2023 | 11.61 | 12.13 | 11.56 | 12.02 | 3,564,482 | +0.31(+2.64%) |
Feb 28, 2023 | 11.90 | 11.99 | 11.67 | 11.71 | 4,668,935 | -0.04(-0.37%) |
Feb 27, 2023 | 12.27 | 12.27 | 11.69 | 11.75 | 4,892,340 | -0.48(-3.90%) |
Feb 24, 2023 | 11.46 | 12.25 | 11.23 | 12.23 | 9,372,494 | +0.78(+6.84%) |
Feb 23, 2023 | 11.57 | 11.93 | 11.24 | 11.45 | 5,010,735 | +0.22(+1.96%) |
Feb 22, 2023 | 10.87 | 11.43 | 10.80 | 11.23 | 5,832,460 | +0.44(+4.07%) |
Feb 21, 2023 | 11.46 | 11.50 | 10.75 | 10.79 | 6,625,482 | -0.73(-6.30%) |
Feb 17, 2023 | 12.22 | 12.22 | 11.40 | 11.52 | 7,478,848 | -0.99(-7.94%) |
Feb 16, 2023 | 12.55 | 12.88 | 12.45 | 12.51 | 8,098,842 | +0.04(+0.31%) |
Feb 15, 2023 | 12.13 | 12.69 | 11.25 | 12.47 | 12,088,429 | +0.69(+5.84%) |
Feb 14, 2023 | 11.87 | 12.00 | 11.62 | 11.78 | 6,005,750 | +0.03(+0.24%) |
Feb 13, 2023 | 11.75 | 11.96 | 11.55 | 11.75 | 5,902,176 | -0.07(-0.57%) |
Feb 10, 2023 | 11.36 | 11.84 | 11.23 | 11.82 | 4,342,453 | +0.53(+4.65%) |
Feb 09, 2023 | 11.20 | 11.64 | 11.12 | 11.30 | 5,377,147 | +0.18(+1.63%) |
Feb 08, 2023 | 11.33 | 11.48 | 10.87 | 11.12 | 4,135,305 | -0.28(-2.43%) |
Feb 07, 2023 | 10.98 | 11.44 | 10.93 | 11.39 | 5,539,142 | +0.55(+5.11%) |
Feb 06, 2023 | 11.24 | 11.33 | 10.80 | 10.84 | 6,401,825 | -0.53(-4.62%) |
Feb 03, 2023 | 11.48 | 11.87 | 11.20 | 11.36 | 30,570,960 | -0.14(-1.24%) |
Feb 02, 2023 | 11.38 | 11.89 | 11.25 | 11.51 | 9,399,074 | +0.11(+0.92%) |
Feb 01, 2023 | 11.44 | 11.62 | 11.04 | 11.40 | 6,621,528 | -0.20(-1.73%) |
Jan 31, 2023 | 11.84 | 11.84 | 11.37 | 11.60 | 10,357,543 | +0.39(+3.49%) |
Jan 30, 2023 | 11.50 | 11.66 | 11.18 | 11.21 | 3,408,945 | -0.58(-4.94%) |
Jan 27, 2023 | 11.79 | 11.88 | 11.53 | 11.79 | 3,951,217 | +0.03(+0.24%) |
Jan 26, 2023 | 11.72 | 11.83 | 11.16 | 11.76 | 6,060,648 | +0.04(+0.33%) |
Jan 25, 2023 | 11.82 | 11.87 | 11.42 | 11.73 | 3,727,046 | -0.46(-3.76%) |
Jan 24, 2023 | 12.50 | 12.56 | 11.99 | 12.18 | 2,477,577 | -0.25(-2.00%) |
Jan 23, 2023 | 12.39 | 12.54 | 12.07 | 12.43 | 2,908,101 | +0.33(+2.76%) |
Jan 20, 2023 | 12.16 | 12.32 | 11.86 | 12.10 | 2,753,089 | +0.09(+0.72%) |
Jan 19, 2023 | 12.03 | 12.21 | 11.84 | 12.01 | 3,176,274 | -0.04(-0.32%) |
Jan 18, 2023 | 12.40 | 12.62 | 12.02 | 12.05 | 3,116,546 | -0.42(-3.37%) |
Jan 17, 2023 | 12.98 | 13.05 | 12.37 | 12.47 | 3,218,177 | +0.07(+0.54%) |
Jan 13, 2023 | 12.18 | 12.45 | 12.04 | 12.40 | 2,869,520 | +0.06(+0.46%) |
Jan 12, 2023 | 12.16 | 12.45 | 11.95 | 12.35 | 4,083,804 | +0.54(+4.61%) |
Jan 11, 2023 | 12.22 | 12.22 | 11.74 | 11.80 | 3,649,950 | -0.13(-1.12%) |
Jan 10, 2023 | 11.79 | 11.96 | 11.60 | 11.94 | 4,983,899 | -0.32(-2.57%) |
Jan 09, 2023 | 12.46 | 12.61 | 12.07 | 12.25 | 3,924,971 | +0.14(+1.18%) |
Jan 06, 2023 | 11.76 | 12.13 | 11.63 | 12.11 | 2,685,117 | +0.41(+3.51%) |
Jan 05, 2023 | 12.28 | 12.35 | 11.58 | 11.70 | 4,053,474 | -0.88(-6.99%) |
Jan 04, 2023 | 11.76 | 12.90 | 11.63 | 12.58 | 4,697,981 | +0.62(+5.19%) |