Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.21 | 11.53 | 11.19 | 11.52 | 1,440,495 | +0.33(+2.98%) |
Mar 30, 2023 | 11.29 | 11.36 | 11.11 | 11.19 | 2,003,107 | +0.02(+0.18%) |
Mar 29, 2023 | 11.17 | 11.24 | 10.99 | 11.17 | 6,984,338 | +0.17(+1.52%) |
Mar 28, 2023 | 11.15 | 11.28 | 10.96 | 11.00 | 1,474,662 | -0.20(-1.75%) |
Mar 27, 2023 | 11.31 | 11.38 | 11.19 | 11.20 | 1,811,305 | +0.01(+0.09%) |
Mar 24, 2023 | 11.10 | 11.20 | 11.05 | 11.19 | 2,166,485 | +0.05(+0.44%) |
Mar 23, 2023 | 11.09 | 11.20 | 10.97 | 11.14 | 3,574,537 | +0.05(+0.44%) |
Mar 22, 2023 | 11.08 | 11.43 | 10.98 | 11.09 | 4,202,680 | +0.00(+0.00%) |
Mar 21, 2023 | 11.02 | 11.20 | 10.89 | 11.09 | 2,193,312 | +0.57(+5.41%) |
Mar 20, 2023 | 10.54 | 10.62 | 10.44 | 10.52 | 2,113,645 | +0.07(+0.66%) |
Mar 17, 2023 | 10.57 | 10.60 | 10.34 | 10.45 | 2,958,178 | -0.19(-1.75%) |
Mar 16, 2023 | 10.71 | 10.89 | 10.61 | 10.64 | 2,729,678 | -0.22(-1.99%) |
Mar 15, 2023 | 10.73 | 10.89 | 10.59 | 10.85 | 2,994,874 | -0.04(-0.36%) |
Mar 14, 2023 | 11.13 | 11.22 | 10.84 | 10.89 | 2,048,174 | -0.05(-0.45%) |
Mar 13, 2023 | 11.01 | 11.17 | 10.86 | 10.94 | 1,962,878 | -0.16(-1.41%) |
Mar 10, 2023 | 11.38 | 11.50 | 11.01 | 11.10 | 3,051,236 | -0.34(-3.00%) |
Mar 09, 2023 | 11.76 | 11.82 | 11.40 | 11.44 | 1,674,760 | -0.32(-2.75%) |
Mar 08, 2023 | 11.81 | 11.96 | 11.76 | 11.77 | 1,662,883 | -0.06(-0.50%) |
Mar 07, 2023 | 12.06 | 12.17 | 11.78 | 11.82 | 2,658,468 | -0.22(-1.79%) |
Mar 06, 2023 | 12.12 | 12.20 | 12.01 | 12.04 | 2,206,547 | -0.04(-0.32%) |
Mar 03, 2023 | 12.02 | 12.08 | 11.91 | 12.08 | 1,717,404 | +0.19(+1.57%) |
Mar 02, 2023 | 11.73 | 11.90 | 11.65 | 11.89 | 2,395,759 | +0.06(+0.50%) |
Mar 01, 2023 | 11.74 | 12.00 | 11.71 | 11.83 | 2,601,698 | +0.10(+0.84%) |
Feb 28, 2023 | 11.74 | 11.95 | 11.68 | 11.74 | 4,803,620 | -0.05(-0.41%) |
Feb 27, 2023 | 11.78 | 11.88 | 11.69 | 11.78 | 3,103,216 | +0.01(+0.08%) |
Feb 24, 2023 | 11.70 | 11.82 | 11.63 | 11.78 | 2,653,325 | -0.10(-0.82%) |
Feb 23, 2023 | 12.50 | 12.59 | 11.73 | 11.87 | 4,249,350 | -0.05(-0.41%) |
Feb 22, 2023 | 11.83 | 11.98 | 11.57 | 11.92 | 5,883,628 | +0.07(+0.58%) |
Feb 21, 2023 | 11.81 | 12.06 | 11.73 | 11.85 | 3,823,302 | -0.07(-0.57%) |
Feb 17, 2023 | 11.66 | 11.98 | 11.52 | 11.92 | 9,144,578 | +0.22(+1.92%) |
Feb 16, 2023 | 12.90 | 12.90 | 11.68 | 11.70 | 6,480,438 | -2.25(-16.12%) |
Feb 15, 2023 | 13.72 | 13.94 | 13.70 | 13.94 | 1,255,905 | +0.13(+0.92%) |
Feb 14, 2023 | 13.75 | 13.96 | 13.63 | 13.82 | 2,066,432 | +0.00(+0.00%) |
Feb 13, 2023 | 13.66 | 13.90 | 13.59 | 13.82 | 1,308,901 | +0.18(+1.29%) |
Feb 10, 2023 | 13.66 | 13.73 | 13.54 | 13.64 | 1,372,474 | -0.05(-0.36%) |
Feb 09, 2023 | 13.94 | 14.00 | 13.62 | 13.69 | 1,191,758 | -0.20(-1.41%) |
Feb 08, 2023 | 13.89 | 14.01 | 13.79 | 13.89 | 2,365,089 | -0.05(-0.35%) |
Feb 07, 2023 | 13.82 | 13.97 | 13.61 | 13.93 | 1,220,327 | +0.05(+0.35%) |
Feb 06, 2023 | 13.98 | 14.06 | 13.76 | 13.89 | 1,227,037 | -0.32(-2.27%) |
Feb 03, 2023 | 14.27 | 14.42 | 14.15 | 14.21 | 1,179,089 | -0.32(-2.22%) |
Feb 02, 2023 | 14.72 | 15.10 | 14.48 | 14.53 | 2,073,527 | -0.09(-0.60%) |
Feb 01, 2023 | 14.31 | 14.76 | 14.20 | 14.62 | 1,859,862 | +0.30(+2.12%) |
Jan 31, 2023 | 14.18 | 14.32 | 14.05 | 14.32 | 1,470,648 | +0.19(+1.31%) |
Jan 30, 2023 | 13.80 | 14.26 | 13.73 | 14.13 | 2,312,493 | +0.15(+1.05%) |
Jan 27, 2023 | 13.41 | 14.05 | 13.41 | 13.98 | 2,565,668 | +0.56(+4.15%) |
Jan 26, 2023 | 13.40 | 13.50 | 13.30 | 13.43 | 1,166,421 | +0.07(+0.51%) |
Jan 25, 2023 | 13.37 | 13.44 | 13.20 | 13.36 | 729,627 | -0.17(-1.23%) |
Jan 24, 2023 | 13.66 | 13.77 | 13.49 | 13.52 | 1,002,667 | -0.05(-0.36%) |
Jan 23, 2023 | 13.77 | 13.88 | 13.56 | 13.57 | 2,399,707 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.70 | 13.37 | 13.66 | 1,693,518 | +0.21(+1.60%) |
Jan 19, 2023 | 13.20 | 13.55 | 13.19 | 13.45 | 2,298,275 | +0.17(+1.25%) |
Jan 18, 2023 | 13.39 | 13.49 | 13.25 | 13.28 | 1,532,323 | -0.03(-0.22%) |
Jan 17, 2023 | 13.40 | 13.44 | 13.08 | 13.31 | 2,486,486 | +0.53(+4.13%) |
Jan 13, 2023 | 12.55 | 12.86 | 12.52 | 12.78 | 2,713,732 | +0.16(+1.24%) |
Jan 12, 2023 | 12.42 | 12.63 | 12.29 | 12.63 | 4,313,525 | +0.26(+2.13%) |
Jan 11, 2023 | 12.36 | 12.55 | 12.33 | 12.36 | 4,206,622 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.47 | 12.27 | 12.36 | 2,568,058 | +0.00(+0.00%) |
Jan 09, 2023 | 12.36 | 12.63 | 12.33 | 12.36 | 2,281,590 | +0.01(+0.08%) |
Jan 06, 2023 | 12.37 | 12.47 | 12.19 | 12.35 | 1,587,966 | +0.11(+0.88%) |
Jan 05, 2023 | 12.41 | 12.41 | 12.14 | 12.24 | 1,572,102 | -0.28(-2.26%) |
Jan 04, 2023 | 12.43 | 12.58 | 12.27 | 12.53 | 1,574,113 | +0.28(+2.31%) |