Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.58 | 11.76 | 11.38 | 11.59 | 840,166 | +0.11(+0.96%) |
Mar 30, 2023 | 11.44 | 11.50 | 11.28 | 11.48 | 560,614 | +0.10(+0.88%) |
Mar 29, 2023 | 11.15 | 11.43 | 11.03 | 11.38 | 769,103 | +0.43(+3.93%) |
Mar 28, 2023 | 10.73 | 11.00 | 10.68 | 10.95 | 422,739 | +0.17(+1.58%) |
Mar 27, 2023 | 10.65 | 10.86 | 10.56 | 10.78 | 464,458 | +0.35(+3.36%) |
Mar 24, 2023 | 10.25 | 10.51 | 10.19 | 10.43 | 1,526,693 | -0.01(-0.10%) |
Mar 23, 2023 | 10.71 | 10.73 | 10.19 | 10.44 | 923,071 | -0.19(-1.79%) |
Mar 22, 2023 | 10.94 | 11.04 | 10.62 | 10.63 | 602,625 | -0.32(-2.92%) |
Mar 21, 2023 | 10.97 | 11.16 | 10.93 | 10.95 | 828,638 | +0.21(+1.96%) |
Mar 20, 2023 | 10.64 | 11.09 | 10.64 | 10.74 | 781,394 | +0.15(+1.42%) |
Mar 17, 2023 | 11.03 | 11.14 | 10.54 | 10.59 | 2,615,401 | -0.62(-5.53%) |
Mar 16, 2023 | 10.62 | 11.32 | 10.50 | 11.21 | 1,252,518 | +0.38(+3.51%) |
Mar 15, 2023 | 10.79 | 11.13 | 10.48 | 10.83 | 1,034,632 | -0.06(-0.55%) |
Mar 14, 2023 | 11.28 | 11.52 | 10.76 | 10.89 | 1,156,540 | +0.02(+0.18%) |
Mar 13, 2023 | 11.05 | 11.13 | 10.76 | 10.87 | 1,602,621 | -0.46(-4.06%) |
Mar 10, 2023 | 11.88 | 11.99 | 10.93 | 11.33 | 1,495,248 | -0.64(-5.35%) |
Mar 09, 2023 | 12.18 | 12.37 | 11.93 | 11.97 | 906,988 | -0.18(-1.48%) |
Mar 08, 2023 | 12.18 | 12.27 | 12.03 | 12.15 | 788,955 | +0.05(+0.41%) |
Mar 07, 2023 | 12.21 | 12.35 | 12.10 | 12.10 | 1,030,499 | -0.12(-0.98%) |
Mar 06, 2023 | 12.58 | 12.58 | 12.15 | 12.22 | 1,281,875 | -0.35(-2.78%) |
Mar 03, 2023 | 12.48 | 12.58 | 12.34 | 12.57 | 1,236,469 | +0.18(+1.45%) |
Mar 02, 2023 | 12.32 | 12.41 | 12.23 | 12.39 | 1,800,581 | -0.06(-0.48%) |
Mar 01, 2023 | 12.61 | 12.77 | 12.41 | 12.45 | 2,603,344 | -0.17(-1.35%) |
Feb 28, 2023 | 12.90 | 13.05 | 12.61 | 12.62 | 1,839,324 | -0.26(-2.02%) |
Feb 27, 2023 | 12.95 | 13.18 | 12.77 | 12.88 | 961,354 | +0.10(+0.78%) |
Feb 24, 2023 | 12.58 | 12.89 | 12.53 | 12.78 | 1,312,711 | -0.07(-0.54%) |
Feb 23, 2023 | 12.87 | 13.06 | 12.42 | 12.85 | 847,856 | +0.11(+0.86%) |
Feb 22, 2023 | 12.63 | 12.85 | 12.56 | 12.74 | 833,226 | +0.18(+1.43%) |
Feb 21, 2023 | 12.61 | 12.67 | 12.36 | 12.56 | 587,084 | -0.26(-2.03%) |
Feb 17, 2023 | 12.57 | 12.83 | 12.44 | 12.82 | 492,995 | +0.26(+2.07%) |
Feb 16, 2023 | 12.50 | 12.71 | 12.34 | 12.56 | 450,251 | -0.17(-1.34%) |
Feb 15, 2023 | 12.73 | 12.97 | 12.69 | 12.73 | 566,789 | -0.15(-1.16%) |
Feb 14, 2023 | 12.66 | 12.99 | 12.49 | 12.88 | 806,809 | +0.09(+0.70%) |
Feb 13, 2023 | 12.48 | 12.84 | 12.26 | 12.79 | 891,648 | +0.45(+3.65%) |
Feb 10, 2023 | 12.20 | 12.35 | 12.09 | 12.34 | 809,051 | +0.07(+0.57%) |
Feb 09, 2023 | 12.51 | 12.92 | 12.26 | 12.27 | 1,055,767 | -0.20(-1.60%) |
Feb 08, 2023 | 12.56 | 12.65 | 12.25 | 12.47 | 827,552 | -0.27(-2.12%) |
Feb 07, 2023 | 12.16 | 12.76 | 12.05 | 12.74 | 1,204,413 | +0.57(+4.68%) |
Feb 06, 2023 | 12.15 | 12.40 | 11.85 | 12.17 | 570,153 | +0.09(+0.75%) |
Feb 03, 2023 | 12.11 | 12.55 | 12.07 | 12.08 | 1,190,422 | -0.14(-1.15%) |
Feb 02, 2023 | 12.64 | 12.64 | 11.57 | 12.22 | 1,127,259 | -0.02(-0.16%) |
Feb 01, 2023 | 11.50 | 12.44 | 11.36 | 12.24 | 1,765,987 | +0.85(+7.46%) |
Jan 31, 2023 | 11.03 | 11.47 | 10.90 | 11.39 | 1,209,830 | +0.36(+3.26%) |
Jan 30, 2023 | 10.86 | 11.04 | 10.72 | 11.03 | 577,295 | +0.04(+0.36%) |
Jan 27, 2023 | 10.88 | 11.14 | 10.84 | 10.99 | 613,397 | +0.07(+0.64%) |
Jan 26, 2023 | 10.95 | 11.00 | 10.66 | 10.92 | 492,077 | +0.14(+1.30%) |
Jan 25, 2023 | 10.51 | 10.84 | 10.43 | 10.78 | 517,951 | +0.14(+1.32%) |
Jan 24, 2023 | 10.01 | 10.70 | 10.01 | 10.64 | 1,040,978 | +0.43(+4.21%) |
Jan 23, 2023 | 9.910 | 10.37 | 9.800 | 10.21 | 702,209 | +0.34(+3.44%) |
Jan 20, 2023 | 9.560 | 9.895 | 9.380 | 9.870 | 1,032,537 | +0.45(+4.78%) |
Jan 19, 2023 | 9.600 | 9.760 | 9.384 | 9.420 | 953,797 | -0.37(-3.78%) |
Jan 18, 2023 | 9.960 | 10.18 | 9.740 | 9.790 | 800,636 | -0.17(-1.71%) |
Jan 17, 2023 | 10.13 | 10.23 | 9.930 | 9.960 | 488,383 | -0.20(-1.97%) |
Jan 13, 2023 | 10.15 | 10.28 | 9.945 | 10.16 | 911,570 | -0.18(-1.74%) |
Jan 12, 2023 | 10.36 | 10.50 | 10.14 | 10.34 | 1,135,516 | +0.10(+0.98%) |
Jan 11, 2023 | 9.970 | 10.35 | 9.970 | 10.24 | 1,200,044 | +0.33(+3.33%) |
Jan 10, 2023 | 9.410 | 9.910 | 9.370 | 9.910 | 760,054 | +0.41(+4.32%) |
Jan 09, 2023 | 10.06 | 10.25 | 9.460 | 9.500 | 867,414 | -0.25(-2.56%) |
Jan 06, 2023 | 9.760 | 10.17 | 9.320 | 9.750 | 1,176,102 | -0.57(-5.52%) |
Jan 05, 2023 | 10.57 | 10.62 | 10.29 | 10.32 | 467,021 | -0.33(-3.10%) |
Jan 04, 2023 | 10.34 | 10.79 | 10.34 | 10.65 | 576,382 | +0.33(+3.20%) |