Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.94 | 12.05 | 11.72 | 11.99 | 308,319 | +0.26(+2.18%) |
Mar 30, 2023 | 11.98 | 12.00 | 11.61 | 11.74 | 87,065 | -0.20(-1.67%) |
Mar 29, 2023 | 12.07 | 12.07 | 11.77 | 11.94 | 107,436 | +0.03(+0.24%) |
Mar 28, 2023 | 12.31 | 12.31 | 11.86 | 11.91 | 108,489 | -0.45(-3.61%) |
Mar 27, 2023 | 12.35 | 12.43 | 12.28 | 12.35 | 173,913 | +0.26(+2.12%) |
Mar 24, 2023 | 11.83 | 12.27 | 11.78 | 12.10 | 185,273 | +0.24(+2.00%) |
Mar 23, 2023 | 12.21 | 12.21 | 11.73 | 11.86 | 136,952 | -0.30(-2.50%) |
Mar 22, 2023 | 12.78 | 12.86 | 12.14 | 12.16 | 235,717 | -0.65(-5.11%) |
Mar 21, 2023 | 12.42 | 12.87 | 12.42 | 12.82 | 338,083 | +0.64(+5.22%) |
Mar 20, 2023 | 12.02 | 12.37 | 12.02 | 12.18 | 316,491 | +0.29(+2.47%) |
Mar 17, 2023 | 12.11 | 12.12 | 11.80 | 11.89 | 434,614 | -0.35(-2.87%) |
Mar 16, 2023 | 11.89 | 12.56 | 11.77 | 12.24 | 397,353 | +0.11(+0.94%) |
Mar 15, 2023 | 11.49 | 12.16 | 11.46 | 12.12 | 328,110 | +0.21(+1.75%) |
Mar 14, 2023 | 12.04 | 12.39 | 11.83 | 11.92 | 277,964 | +0.47(+4.15%) |
Mar 13, 2023 | 11.56 | 11.69 | 10.97 | 11.44 | 545,671 | -0.68(-5.63%) |
Mar 10, 2023 | 12.32 | 12.56 | 11.81 | 12.12 | 385,708 | -0.33(-2.67%) |
Mar 09, 2023 | 12.90 | 12.92 | 12.44 | 12.46 | 191,628 | -0.46(-3.53%) |
Mar 08, 2023 | 12.79 | 12.95 | 12.76 | 12.91 | 132,859 | +0.19(+1.47%) |
Mar 07, 2023 | 13.17 | 13.17 | 12.67 | 12.72 | 133,596 | -0.45(-3.41%) |
Mar 06, 2023 | 13.45 | 13.47 | 13.11 | 13.17 | 160,914 | -0.25(-1.88%) |
Mar 03, 2023 | 13.47 | 13.50 | 13.42 | 13.43 | 104,378 | -0.02(-0.14%) |
Mar 02, 2023 | 13.59 | 13.65 | 13.38 | 13.45 | 127,357 | -0.19(-1.37%) |
Mar 01, 2023 | 13.61 | 13.76 | 13.40 | 13.63 | 244,630 | +0.28(+2.11%) |
Feb 28, 2023 | 13.41 | 13.51 | 13.33 | 13.35 | 303,673 | -0.07(-0.49%) |
Feb 27, 2023 | 13.48 | 13.50 | 13.37 | 13.42 | 238,737 | +0.01(+0.07%) |
Feb 24, 2023 | 13.37 | 13.50 | 13.35 | 13.41 | 130,400 | -0.07(-0.49%) |
Feb 23, 2023 | 13.35 | 13.58 | 13.35 | 13.47 | 129,662 | +0.21(+1.55%) |
Feb 22, 2023 | 13.32 | 13.43 | 13.26 | 13.27 | 145,982 | +0.02(+0.14%) |
Feb 21, 2023 | 13.31 | 13.38 | 13.21 | 13.25 | 130,317 | -0.20(-1.46%) |
Feb 17, 2023 | 13.42 | 13.52 | 13.41 | 13.45 | 153,718 | +0.17(+1.27%) |
Feb 16, 2023 | 13.33 | 13.45 | 13.26 | 13.28 | 131,410 | -0.13(-0.98%) |
Feb 15, 2023 | 13.23 | 13.43 | 13.15 | 13.41 | 103,557 | +0.09(+0.70%) |
Feb 14, 2023 | 13.30 | 13.41 | 13.17 | 13.32 | 131,606 | -0.06(-0.42%) |
Feb 13, 2023 | 13.24 | 13.43 | 13.21 | 13.37 | 129,015 | +0.10(+0.78%) |
Feb 10, 2023 | 13.26 | 13.37 | 13.13 | 13.27 | 191,887 | +0.02(+0.14%) |
Feb 09, 2023 | 13.54 | 13.54 | 13.16 | 13.25 | 117,308 | -0.22(-1.67%) |
Feb 08, 2023 | 13.47 | 13.57 | 13.40 | 13.47 | 115,278 | -0.06(-0.42%) |
Feb 07, 2023 | 13.40 | 13.55 | 13.38 | 13.53 | 136,093 | +0.09(+0.70%) |
Feb 06, 2023 | 13.75 | 13.77 | 13.41 | 13.44 | 87,254 | -0.32(-2.32%) |
Feb 03, 2023 | 13.52 | 13.78 | 13.52 | 13.76 | 128,831 | +0.17(+1.24%) |
Feb 02, 2023 | 13.47 | 13.65 | 13.40 | 13.59 | 150,529 | +0.17(+1.26%) |
Feb 01, 2023 | 13.39 | 13.57 | 13.25 | 13.42 | 182,600 | -0.06(-0.42%) |
Jan 31, 2023 | 12.91 | 13.50 | 12.90 | 13.47 | 272,821 | +0.57(+4.43%) |
Jan 30, 2023 | 12.72 | 13.10 | 12.67 | 12.90 | 217,476 | +0.29(+2.30%) |
Jan 27, 2023 | 12.27 | 12.67 | 12.26 | 12.61 | 123,580 | +0.26(+2.12%) |
Jan 26, 2023 | 12.18 | 12.42 | 12.04 | 12.35 | 191,538 | +0.19(+1.54%) |
Jan 25, 2023 | 13.31 | 13.31 | 12.10 | 12.16 | 346,637 | -1.28(-9.55%) |
Jan 24, 2023 | 13.49 | 13.49 | 13.17 | 13.45 | 55,928 | +0.05(+0.35%) |
Jan 23, 2023 | 13.33 | 13.46 | 13.29 | 13.40 | 74,635 | +0.07(+0.49%) |
Jan 20, 2023 | 13.22 | 13.34 | 13.10 | 13.33 | 114,627 | +0.22(+1.72%) |
Jan 19, 2023 | 13.18 | 13.26 | 13.05 | 13.11 | 89,030 | -0.08(-0.64%) |
Jan 18, 2023 | 13.38 | 13.47 | 12.98 | 13.19 | 99,023 | -0.23(-1.74%) |
Jan 17, 2023 | 13.62 | 13.73 | 13.38 | 13.43 | 86,224 | -0.27(-1.98%) |
Jan 13, 2023 | 13.83 | 13.96 | 13.64 | 13.70 | 218,678 | -0.22(-1.62%) |
Jan 12, 2023 | 13.91 | 14.13 | 13.88 | 13.92 | 168,999 | +0.00(+0.00%) |
Jan 11, 2023 | 13.82 | 13.94 | 13.81 | 13.92 | 118,986 | +0.16(+1.16%) |
Jan 10, 2023 | 13.54 | 13.78 | 13.48 | 13.77 | 91,321 | +0.22(+1.59%) |
Jan 09, 2023 | 13.72 | 13.83 | 13.47 | 13.55 | 101,607 | -0.15(-1.09%) |
Jan 06, 2023 | 13.40 | 13.79 | 13.38 | 13.70 | 133,533 | +0.39(+2.96%) |
Jan 05, 2023 | 13.47 | 13.47 | 13.17 | 13.31 | 104,113 | -0.09(-0.70%) |
Jan 04, 2023 | 13.68 | 13.70 | 13.32 | 13.40 | 124,130 | -0.15(-1.11%) |