Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.49 | 11.63 | 11.20 | 11.63 | 2,801,975 | +0.30(+2.66%) |
Mar 30, 2023 | 11.57 | 11.67 | 11.23 | 11.33 | 4,044,557 | -0.06(-0.50%) |
Mar 29, 2023 | 11.08 | 11.42 | 11.02 | 11.39 | 4,062,788 | +0.46(+4.16%) |
Mar 28, 2023 | 10.56 | 11.11 | 10.52 | 10.93 | 3,810,549 | +0.23(+2.17%) |
Mar 27, 2023 | 10.86 | 10.99 | 10.66 | 10.70 | 4,107,699 | +0.12(+1.14%) |
Mar 24, 2023 | 9.938 | 10.66 | 9.864 | 10.58 | 5,403,776 | +0.51(+5.07%) |
Mar 23, 2023 | 10.74 | 10.80 | 10.04 | 10.07 | 5,987,135 | -0.61(-5.74%) |
Mar 22, 2023 | 11.12 | 11.17 | 10.67 | 10.68 | 4,232,243 | -0.55(-4.88%) |
Mar 21, 2023 | 10.96 | 11.40 | 10.89 | 11.23 | 4,169,795 | +0.46(+4.31%) |
Mar 20, 2023 | 10.60 | 11.04 | 10.58 | 10.76 | 3,507,190 | +0.19(+1.76%) |
Mar 17, 2023 | 11.01 | 11.09 | 10.35 | 10.58 | 7,818,934 | -0.46(-4.12%) |
Mar 16, 2023 | 11.35 | 11.36 | 10.83 | 11.03 | 3,790,210 | -0.45(-3.88%) |
Mar 15, 2023 | 11.12 | 11.72 | 10.84 | 11.48 | 5,022,887 | +0.14(+1.23%) |
Mar 14, 2023 | 12.04 | 12.22 | 11.14 | 11.34 | 5,388,064 | -0.48(-4.09%) |
Mar 13, 2023 | 11.53 | 11.83 | 11.30 | 11.82 | 3,627,960 | +0.11(+0.95%) |
Mar 10, 2023 | 12.32 | 12.32 | 11.58 | 11.71 | 4,208,287 | -0.68(-5.47%) |
Mar 09, 2023 | 12.83 | 12.89 | 12.28 | 12.39 | 2,790,246 | -0.54(-4.17%) |
Mar 08, 2023 | 12.81 | 13.06 | 12.64 | 12.93 | 1,542,018 | +0.11(+0.87%) |
Mar 07, 2023 | 13.30 | 13.40 | 12.60 | 12.82 | 2,440,045 | -0.48(-3.63%) |
Mar 06, 2023 | 13.41 | 13.47 | 13.29 | 13.30 | 1,647,267 | +0.04(+0.28%) |
Mar 03, 2023 | 12.84 | 13.29 | 12.84 | 13.26 | 2,518,112 | +0.00(+0.00%) |
Mar 02, 2023 | 13.02 | 13.33 | 12.79 | 13.26 | 2,575,455 | +0.11(+0.85%) |
Mar 01, 2023 | 13.06 | 13.20 | 12.92 | 13.15 | 1,760,013 | +0.03(+0.21%) |
Feb 28, 2023 | 13.20 | 13.37 | 13.12 | 13.12 | 5,012,178 | -0.08(-0.63%) |
Feb 27, 2023 | 13.59 | 13.61 | 13.11 | 13.21 | 2,153,750 | -0.20(-1.46%) |
Feb 24, 2023 | 13.41 | 13.50 | 13.24 | 13.40 | 1,686,648 | -0.28(-2.04%) |
Feb 23, 2023 | 13.75 | 13.91 | 13.52 | 13.68 | 902,588 | +0.02(+0.14%) |
Feb 22, 2023 | 13.84 | 14.02 | 13.59 | 13.66 | 1,575,276 | -0.20(-1.47%) |
Feb 21, 2023 | 14.21 | 14.27 | 13.76 | 13.87 | 1,889,789 | -0.46(-3.18%) |
Feb 17, 2023 | 14.53 | 14.55 | 14.22 | 14.32 | 1,166,256 | -0.23(-1.60%) |
Feb 16, 2023 | 14.74 | 14.84 | 14.50 | 14.55 | 1,733,826 | -0.40(-2.67%) |
Feb 15, 2023 | 14.72 | 15.01 | 14.68 | 14.95 | 2,067,997 | +0.09(+0.62%) |
Feb 14, 2023 | 15.00 | 15.22 | 14.80 | 14.86 | 2,311,386 | -0.17(-1.11%) |
Feb 13, 2023 | 15.05 | 15.12 | 14.92 | 15.03 | 1,177,093 | +0.03(+0.19%) |
Feb 10, 2023 | 14.85 | 15.10 | 14.84 | 15.00 | 1,876,731 | +0.07(+0.44%) |
Feb 09, 2023 | 15.51 | 15.66 | 14.84 | 14.93 | 2,279,564 | -0.41(-2.66%) |
Feb 08, 2023 | 15.42 | 15.63 | 14.97 | 15.34 | 3,410,009 | +0.02(+0.12%) |
Feb 07, 2023 | 15.33 | 15.46 | 15.03 | 15.32 | 3,548,364 | -0.02(-0.12%) |
Feb 06, 2023 | 15.56 | 15.60 | 15.09 | 15.34 | 1,973,003 | -0.43(-2.71%) |
Feb 03, 2023 | 16.15 | 16.15 | 15.61 | 15.77 | 1,827,739 | -0.67(-4.07%) |
Feb 02, 2023 | 16.11 | 16.70 | 16.05 | 16.44 | 2,515,314 | +0.62(+3.93%) |
Feb 01, 2023 | 15.43 | 15.92 | 15.23 | 15.82 | 3,203,878 | +0.26(+1.67%) |
Jan 31, 2023 | 14.90 | 15.57 | 14.80 | 15.56 | 2,122,775 | +0.69(+4.62%) |
Jan 30, 2023 | 15.11 | 15.35 | 14.84 | 14.87 | 1,788,730 | -0.41(-2.67%) |
Jan 27, 2023 | 14.31 | 15.33 | 14.31 | 15.28 | 1,820,268 | +0.91(+6.33%) |
Jan 26, 2023 | 14.35 | 14.42 | 14.12 | 14.37 | 1,504,923 | +0.14(+0.98%) |
Jan 25, 2023 | 13.89 | 14.30 | 13.69 | 14.23 | 1,236,826 | +0.20(+1.46%) |
Jan 24, 2023 | 14.14 | 14.29 | 14.02 | 14.02 | 1,008,038 | -0.28(-1.95%) |
Jan 23, 2023 | 14.28 | 14.48 | 14.13 | 14.30 | 1,136,145 | +0.03(+0.20%) |
Jan 20, 2023 | 14.30 | 14.34 | 14.00 | 14.28 | 1,750,599 | +0.05(+0.33%) |
Jan 19, 2023 | 14.32 | 14.38 | 14.06 | 14.23 | 2,031,547 | -0.20(-1.35%) |
Jan 18, 2023 | 14.74 | 14.85 | 14.28 | 14.42 | 1,461,199 | -0.26(-1.77%) |
Jan 17, 2023 | 14.70 | 14.79 | 14.42 | 14.68 | 1,077,811 | +0.04(+0.25%) |
Jan 13, 2023 | 14.80 | 14.84 | 14.49 | 14.65 | 2,509,689 | -0.33(-2.23%) |
Jan 12, 2023 | 14.66 | 15.05 | 14.51 | 14.98 | 2,380,800 | +0.48(+3.33%) |
Jan 11, 2023 | 14.19 | 14.56 | 14.19 | 14.50 | 1,685,347 | +0.39(+2.76%) |
Jan 10, 2023 | 13.74 | 14.11 | 13.72 | 14.11 | 1,888,158 | +0.33(+2.36%) |
Jan 09, 2023 | 14.19 | 14.37 | 13.78 | 13.78 | 2,379,720 | -0.48(-3.39%) |
Jan 06, 2023 | 13.86 | 14.31 | 13.67 | 14.27 | 1,527,760 | +0.43(+3.09%) |
Jan 05, 2023 | 14.28 | 14.32 | 13.77 | 13.84 | 1,747,122 | -0.63(-4.36%) |
Jan 04, 2023 | 14.25 | 14.67 | 14.25 | 14.47 | 1,349,353 | +0.33(+2.37%) |