Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 12.30 | 12.34 | 12.08 | 12.18 | 272,695 | +0.03(+0.25%) |
Mar 29, 2023 | 12.31 | 12.37 | 11.88 | 12.15 | 383,901 | +0.00(+0.00%) |
Mar 28, 2023 | 12.15 | 12.36 | 12.02 | 12.15 | 384,228 | -0.06(-0.49%) |
Mar 27, 2023 | 12.27 | 12.35 | 12.05 | 12.21 | 329,621 | +0.21(+1.75%) |
Mar 24, 2023 | 11.76 | 12.07 | 11.68 | 12.00 | 515,468 | +0.06(+0.50%) |
Mar 23, 2023 | 12.20 | 12.56 | 11.81 | 11.94 | 396,995 | -0.12(-1.00%) |
Mar 22, 2023 | 12.34 | 12.54 | 12.05 | 12.06 | 521,446 | -0.27(-2.19%) |
Mar 21, 2023 | 12.43 | 12.60 | 12.21 | 12.33 | 737,650 | +0.14(+1.15%) |
Mar 20, 2023 | 12.13 | 12.47 | 12.00 | 12.19 | 458,599 | +0.21(+1.75%) |
Mar 17, 2023 | 12.24 | 12.46 | 11.95 | 11.98 | 1,110,272 | -0.28(-2.28%) |
Mar 16, 2023 | 12.00 | 12.38 | 11.78 | 12.26 | 579,346 | +0.04(+0.33%) |
Mar 15, 2023 | 12.05 | 12.62 | 11.97 | 12.22 | 666,725 | -0.28(-2.24%) |
Mar 14, 2023 | 12.68 | 12.80 | 12.29 | 12.50 | 487,285 | +0.27(+2.21%) |
Mar 13, 2023 | 12.33 | 12.57 | 12.16 | 12.23 | 441,813 | -0.42(-3.32%) |
Mar 10, 2023 | 13.20 | 13.21 | 12.40 | 12.65 | 441,615 | -0.63(-4.74%) |
Mar 09, 2023 | 13.59 | 13.86 | 13.23 | 13.28 | 409,306 | -0.34(-2.50%) |
Mar 08, 2023 | 13.55 | 13.66 | 13.43 | 13.62 | 325,616 | +0.14(+1.04%) |
Mar 07, 2023 | 13.38 | 13.70 | 13.37 | 13.48 | 500,405 | +0.13(+0.97%) |
Mar 06, 2023 | 13.79 | 13.94 | 13.19 | 13.35 | 622,106 | -0.43(-3.12%) |
Mar 03, 2023 | 13.41 | 13.82 | 13.30 | 13.78 | 357,804 | +0.50(+3.77%) |
Mar 02, 2023 | 12.89 | 13.30 | 12.80 | 13.28 | 389,942 | +0.20(+1.53%) |
Mar 01, 2023 | 13.14 | 13.35 | 13.02 | 13.08 | 406,297 | -0.07(-0.53%) |
Feb 28, 2023 | 12.97 | 13.35 | 12.97 | 13.15 | 719,594 | +0.18(+1.39%) |
Feb 27, 2023 | 13.05 | 13.18 | 12.84 | 12.97 | 438,065 | +0.15(+1.17%) |
Feb 24, 2023 | 12.88 | 12.96 | 12.61 | 12.82 | 625,335 | -0.38(-2.88%) |
Feb 23, 2023 | 13.01 | 13.29 | 12.71 | 13.20 | 798,238 | +0.30(+2.33%) |
Feb 22, 2023 | 13.06 | 13.48 | 12.72 | 12.90 | 710,617 | -0.12(-0.92%) |
Feb 21, 2023 | 14.10 | 15.38 | 12.75 | 13.02 | 1,408,815 | +0.15(+1.17%) |
Feb 17, 2023 | 13.02 | 13.02 | 12.64 | 12.87 | 616,175 | -0.27(-2.05%) |
Feb 16, 2023 | 13.11 | 13.33 | 12.89 | 13.14 | 436,599 | -0.19(-1.43%) |
Feb 15, 2023 | 13.02 | 13.37 | 12.97 | 13.33 | 553,296 | +0.04(+0.30%) |
Feb 14, 2023 | 13.01 | 13.40 | 12.90 | 13.29 | 400,955 | +0.11(+0.83%) |
Feb 13, 2023 | 12.90 | 13.19 | 12.77 | 13.18 | 326,549 | +0.29(+2.25%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.78 | 12.89 | 409,967 | -0.09(-0.69%) |
Feb 09, 2023 | 13.51 | 13.70 | 12.91 | 12.98 | 560,469 | -0.27(-2.04%) |
Feb 08, 2023 | 13.45 | 13.46 | 12.97 | 13.25 | 538,980 | -0.20(-1.49%) |
Feb 07, 2023 | 13.05 | 13.46 | 12.96 | 13.45 | 586,376 | +0.23(+1.74%) |
Feb 06, 2023 | 13.18 | 13.25 | 12.89 | 13.22 | 831,372 | -0.21(-1.56%) |
Feb 03, 2023 | 13.60 | 13.91 | 13.35 | 13.43 | 839,035 | -0.55(-3.93%) |
Feb 02, 2023 | 13.89 | 14.15 | 13.69 | 13.98 | 1,022,421 | +0.29(+2.12%) |
Feb 01, 2023 | 12.82 | 13.88 | 12.67 | 13.69 | 914,465 | +1.04(+8.22%) |
Jan 31, 2023 | 11.78 | 12.65 | 11.67 | 12.65 | 618,344 | +0.94(+8.03%) |
Jan 30, 2023 | 11.83 | 12.04 | 11.71 | 11.71 | 297,191 | -0.33(-2.74%) |
Jan 27, 2023 | 11.75 | 12.10 | 11.73 | 12.04 | 366,183 | +0.36(+3.08%) |
Jan 26, 2023 | 11.43 | 11.69 | 11.34 | 11.68 | 347,524 | +0.31(+2.73%) |
Jan 25, 2023 | 11.13 | 11.40 | 11.00 | 11.37 | 239,624 | +0.03(+0.26%) |
Jan 24, 2023 | 11.37 | 11.53 | 11.30 | 11.34 | 449,798 | -0.14(-1.22%) |
Jan 23, 2023 | 11.28 | 11.49 | 11.17 | 11.48 | 401,943 | +0.30(+2.68%) |
Jan 20, 2023 | 10.79 | 11.19 | 10.61 | 11.18 | 382,603 | +0.44(+4.10%) |
Jan 19, 2023 | 11.17 | 11.20 | 10.59 | 10.74 | 513,454 | -0.62(-5.46%) |
Jan 18, 2023 | 11.49 | 11.73 | 11.27 | 11.36 | 625,594 | -0.06(-0.53%) |
Jan 17, 2023 | 11.25 | 11.59 | 11.22 | 11.42 | 391,168 | +0.04(+0.35%) |
Jan 13, 2023 | 11.31 | 11.62 | 11.27 | 11.38 | 330,269 | -0.18(-1.56%) |
Jan 12, 2023 | 11.50 | 11.64 | 11.10 | 11.56 | 414,581 | +0.26(+2.30%) |
Jan 11, 2023 | 11.47 | 11.63 | 11.22 | 11.30 | 319,433 | -0.01(-0.09%) |
Jan 10, 2023 | 10.90 | 11.37 | 10.90 | 11.31 | 757,545 | +0.30(+2.72%) |
Jan 09, 2023 | 11.28 | 11.34 | 10.98 | 11.01 | 627,860 | -0.10(-0.90%) |
Jan 06, 2023 | 10.91 | 11.23 | 10.86 | 11.11 | 712,799 | +0.33(+3.06%) |
Jan 05, 2023 | 10.79 | 10.89 | 10.43 | 10.78 | 449,469 | -0.18(-1.64%) |
Jan 04, 2023 | 10.23 | 11.04 | 10.23 | 10.96 | 722,117 | +0.96(+9.60%) |