Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.33 | 11.47 | 11.04 | 11.47 | 2,842,615 | +0.30(+2.66%) |
Mar 30, 2023 | 11.40 | 11.50 | 11.07 | 11.17 | 4,103,218 | -0.06(-0.50%) |
Mar 29, 2023 | 10.92 | 11.26 | 10.86 | 11.22 | 4,121,714 | +0.45(+4.16%) |
Mar 28, 2023 | 10.41 | 10.95 | 10.37 | 10.78 | 3,865,817 | +0.23(+2.17%) |
Mar 27, 2023 | 10.70 | 10.83 | 10.51 | 10.55 | 4,167,276 | +0.12(+1.14%) |
Mar 24, 2023 | 9.796 | 10.51 | 9.723 | 10.43 | 5,482,151 | +0.50(+5.07%) |
Mar 23, 2023 | 10.58 | 10.65 | 9.901 | 9.924 | 6,073,972 | -0.60(-5.74%) |
Mar 22, 2023 | 10.96 | 11.01 | 10.52 | 10.53 | 4,293,626 | -0.54(-4.88%) |
Mar 21, 2023 | 10.80 | 11.23 | 10.73 | 11.07 | 4,230,273 | +0.46(+4.31%) |
Mar 20, 2023 | 10.45 | 10.89 | 10.43 | 10.61 | 3,558,058 | +0.18(+1.76%) |
Mar 17, 2023 | 10.85 | 10.93 | 10.20 | 10.43 | 7,932,339 | -0.45(-4.12%) |
Mar 16, 2023 | 11.19 | 11.20 | 10.67 | 10.88 | 3,845,182 | -0.44(-3.88%) |
Mar 15, 2023 | 10.96 | 11.55 | 10.68 | 11.32 | 5,095,738 | +0.14(+1.23%) |
Mar 14, 2023 | 11.86 | 12.05 | 10.98 | 11.18 | 5,466,212 | -0.48(-4.08%) |
Mar 13, 2023 | 11.36 | 11.66 | 11.14 | 11.65 | 3,680,580 | +0.11(+0.95%) |
Mar 10, 2023 | 12.14 | 12.14 | 11.41 | 11.54 | 4,269,323 | -0.67(-5.47%) |
Mar 09, 2023 | 12.64 | 12.71 | 12.10 | 12.21 | 2,830,715 | -0.53(-4.17%) |
Mar 08, 2023 | 12.62 | 12.88 | 12.46 | 12.74 | 1,564,383 | +0.11(+0.87%) |
Mar 07, 2023 | 13.11 | 13.21 | 12.42 | 12.63 | 2,475,435 | -0.48(-3.63%) |
Mar 06, 2023 | 13.22 | 13.28 | 13.10 | 13.11 | 1,671,159 | +0.04(+0.28%) |
Mar 03, 2023 | 12.65 | 13.10 | 12.65 | 13.07 | 2,554,634 | +0.00(+0.00%) |
Mar 02, 2023 | 12.84 | 13.14 | 12.61 | 13.07 | 2,612,809 | +0.11(+0.85%) |
Mar 01, 2023 | 12.87 | 13.01 | 12.74 | 12.96 | 1,785,540 | +0.03(+0.21%) |
Feb 28, 2023 | 13.01 | 13.17 | 12.94 | 12.94 | 5,084,874 | -0.08(-0.63%) |
Feb 27, 2023 | 13.39 | 13.42 | 12.92 | 13.02 | 2,184,988 | -0.19(-1.46%) |
Feb 24, 2023 | 13.22 | 13.30 | 13.05 | 13.21 | 1,711,111 | -0.27(-2.04%) |
Feb 23, 2023 | 13.55 | 13.71 | 13.33 | 13.49 | 915,679 | +0.02(+0.14%) |
Feb 22, 2023 | 13.64 | 13.81 | 13.39 | 13.47 | 1,598,123 | -0.20(-1.47%) |
Feb 21, 2023 | 14.01 | 14.06 | 13.56 | 13.67 | 1,917,198 | -0.45(-3.18%) |
Feb 17, 2023 | 14.32 | 14.35 | 14.02 | 14.12 | 1,183,171 | -0.23(-1.60%) |
Feb 16, 2023 | 14.53 | 14.63 | 14.29 | 14.35 | 1,758,973 | -0.39(-2.67%) |
Feb 15, 2023 | 14.51 | 14.79 | 14.47 | 14.74 | 2,097,991 | +0.09(+0.63%) |
Feb 14, 2023 | 14.79 | 15.00 | 14.59 | 14.65 | 2,344,910 | -0.16(-1.11%) |
Feb 13, 2023 | 14.83 | 14.90 | 14.71 | 14.81 | 1,194,165 | +0.03(+0.19%) |
Feb 10, 2023 | 14.64 | 14.88 | 14.63 | 14.79 | 1,903,950 | +0.06(+0.43%) |
Feb 09, 2023 | 15.29 | 15.44 | 14.63 | 14.72 | 2,312,626 | -0.40(-2.66%) |
Feb 08, 2023 | 15.20 | 15.41 | 14.76 | 15.12 | 3,459,467 | +0.02(+0.12%) |
Feb 07, 2023 | 15.11 | 15.24 | 14.81 | 15.11 | 3,599,829 | -0.02(-0.12%) |
Feb 06, 2023 | 15.33 | 15.38 | 14.88 | 15.12 | 2,001,619 | -0.42(-2.71%) |
Feb 03, 2023 | 15.92 | 15.92 | 15.39 | 15.55 | 1,854,249 | -0.66(-4.07%) |
Feb 02, 2023 | 15.88 | 16.46 | 15.82 | 16.20 | 2,551,796 | +0.61(+3.93%) |
Feb 01, 2023 | 15.21 | 15.69 | 15.01 | 15.59 | 3,250,346 | +0.26(+1.67%) |
Jan 31, 2023 | 14.68 | 15.34 | 14.59 | 15.33 | 2,153,563 | +0.68(+4.62%) |
Jan 30, 2023 | 14.90 | 15.13 | 14.63 | 14.66 | 1,814,673 | -0.40(-2.67%) |
Jan 27, 2023 | 14.11 | 15.11 | 14.11 | 15.06 | 1,846,669 | +0.90(+6.33%) |
Jan 26, 2023 | 14.14 | 14.22 | 13.92 | 14.16 | 1,526,750 | +0.14(+0.98%) |
Jan 25, 2023 | 13.70 | 14.10 | 13.49 | 14.03 | 1,254,765 | +0.20(+1.46%) |
Jan 24, 2023 | 13.93 | 14.09 | 13.81 | 13.82 | 1,022,658 | -0.27(-1.95%) |
Jan 23, 2023 | 14.08 | 14.27 | 13.92 | 14.10 | 1,152,623 | +0.03(+0.19%) |
Jan 20, 2023 | 14.10 | 14.14 | 13.80 | 14.07 | 1,775,990 | +0.05(+0.33%) |
Jan 19, 2023 | 14.12 | 14.17 | 13.86 | 14.03 | 2,061,012 | -0.19(-1.35%) |
Jan 18, 2023 | 14.53 | 14.64 | 14.08 | 14.22 | 1,482,392 | -0.26(-1.77%) |
Jan 17, 2023 | 14.49 | 14.57 | 14.22 | 14.47 | 1,093,443 | +0.04(+0.25%) |
Jan 13, 2023 | 14.59 | 14.63 | 14.28 | 14.44 | 2,546,089 | -0.33(-2.23%) |
Jan 12, 2023 | 14.45 | 14.83 | 14.30 | 14.77 | 2,415,330 | +0.48(+3.33%) |
Jan 11, 2023 | 13.99 | 14.35 | 13.99 | 14.29 | 1,709,791 | +0.38(+2.76%) |
Jan 10, 2023 | 13.54 | 13.91 | 13.52 | 13.91 | 1,915,544 | +0.32(+2.36%) |
Jan 09, 2023 | 13.99 | 14.16 | 13.59 | 13.59 | 2,414,235 | -0.48(-3.39%) |
Jan 06, 2023 | 13.66 | 14.11 | 13.48 | 14.06 | 1,549,918 | +0.42(+3.09%) |
Jan 05, 2023 | 14.08 | 14.11 | 13.57 | 13.64 | 1,772,462 | -0.62(-4.36%) |
Jan 04, 2023 | 14.04 | 14.46 | 14.04 | 14.26 | 1,368,924 | +0.33(+2.37%) |