Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.57 | 10.70 | 10.50 | 10.70 | 711,698 | +0.22(+2.06%) |
Mar 30, 2023 | 10.55 | 10.60 | 10.41 | 10.48 | 453,644 | +0.06(+0.56%) |
Mar 29, 2023 | 10.35 | 10.43 | 10.30 | 10.43 | 640,304 | +0.16(+1.54%) |
Mar 28, 2023 | 10.20 | 10.34 | 10.19 | 10.27 | 609,042 | -0.01(-0.08%) |
Mar 27, 2023 | 10.24 | 10.34 | 10.15 | 10.28 | 611,631 | +0.16(+1.56%) |
Mar 24, 2023 | 9.769 | 10.13 | 9.711 | 10.12 | 979,496 | +0.30(+3.05%) |
Mar 23, 2023 | 9.969 | 10.09 | 9.769 | 9.819 | 1,001,016 | -0.05(-0.51%) |
Mar 22, 2023 | 10.29 | 10.34 | 9.869 | 9.869 | 1,502,676 | -0.50(-4.82%) |
Mar 21, 2023 | 10.59 | 10.68 | 10.36 | 10.37 | 971,723 | -0.06(-0.56%) |
Mar 20, 2023 | 10.32 | 10.52 | 10.24 | 10.43 | 1,138,260 | +0.22(+2.12%) |
Mar 17, 2023 | 10.46 | 10.48 | 10.19 | 10.21 | 2,865,579 | -0.35(-3.31%) |
Mar 16, 2023 | 10.69 | 10.73 | 10.32 | 10.56 | 1,073,585 | -0.28(-2.61%) |
Mar 15, 2023 | 10.84 | 10.88 | 10.58 | 10.84 | 892,552 | -0.20(-1.81%) |
Mar 14, 2023 | 11.14 | 11.29 | 10.89 | 11.04 | 989,142 | +0.17(+1.61%) |
Mar 13, 2023 | 10.69 | 11.00 | 10.68 | 10.87 | 1,137,908 | +0.02(+0.15%) |
Mar 10, 2023 | 11.30 | 11.32 | 10.73 | 10.85 | 949,315 | -0.46(-4.05%) |
Mar 09, 2023 | 11.57 | 11.57 | 11.24 | 11.31 | 1,061,696 | -0.19(-1.66%) |
Mar 08, 2023 | 11.57 | 11.63 | 11.39 | 11.50 | 936,339 | -0.03(-0.22%) |
Mar 07, 2023 | 11.85 | 11.87 | 11.18 | 11.53 | 1,170,590 | -0.32(-2.74%) |
Mar 06, 2023 | 12.07 | 12.07 | 11.80 | 11.85 | 637,952 | -0.18(-1.52%) |
Mar 03, 2023 | 11.92 | 12.07 | 11.84 | 12.03 | 610,830 | +0.19(+1.62%) |
Mar 02, 2023 | 11.64 | 11.86 | 11.62 | 11.84 | 717,010 | +0.12(+1.07%) |
Mar 01, 2023 | 11.67 | 11.73 | 11.57 | 11.72 | 665,554 | -0.03(-0.28%) |
Feb 28, 2023 | 11.86 | 11.99 | 11.74 | 11.75 | 1,084,079 | -0.12(-1.05%) |
Feb 27, 2023 | 11.89 | 11.99 | 11.84 | 11.87 | 624,171 | +0.04(+0.35%) |
Feb 24, 2023 | 11.84 | 11.87 | 11.74 | 11.83 | 629,950 | -0.12(-1.04%) |
Feb 23, 2023 | 11.67 | 11.96 | 11.57 | 11.96 | 689,602 | +0.36(+3.08%) |
Feb 22, 2023 | 11.67 | 11.81 | 11.57 | 11.60 | 721,009 | -0.06(-0.50%) |
Feb 21, 2023 | 11.91 | 11.96 | 11.60 | 11.66 | 548,297 | -0.36(-2.98%) |
Feb 17, 2023 | 12.14 | 12.17 | 11.95 | 12.02 | 493,444 | -0.09(-0.76%) |
Feb 16, 2023 | 11.90 | 12.15 | 11.85 | 12.11 | 422,897 | +0.07(+0.55%) |
Feb 15, 2023 | 11.92 | 12.05 | 11.90 | 12.04 | 375,386 | +0.03(+0.21%) |
Feb 14, 2023 | 12.15 | 12.17 | 11.96 | 12.02 | 439,039 | -0.17(-1.43%) |
Feb 13, 2023 | 12.03 | 12.22 | 12.03 | 12.19 | 353,492 | +0.19(+1.60%) |
Feb 10, 2023 | 11.89 | 12.05 | 11.83 | 12.00 | 430,608 | +0.11(+0.91%) |
Feb 09, 2023 | 12.07 | 12.10 | 11.76 | 11.89 | 637,651 | -0.06(-0.49%) |
Feb 08, 2023 | 12.01 | 12.09 | 11.90 | 11.95 | 605,953 | -0.12(-1.03%) |
Feb 07, 2023 | 12.17 | 12.28 | 12.06 | 12.07 | 1,136,399 | -0.17(-1.43%) |
Feb 06, 2023 | 12.38 | 12.42 | 12.10 | 12.25 | 668,771 | -0.24(-1.93%) |
Feb 03, 2023 | 12.51 | 12.54 | 12.38 | 12.49 | 1,134,201 | -0.05(-0.40%) |
Feb 02, 2023 | 12.57 | 12.71 | 12.45 | 12.54 | 1,170,032 | +0.03(+0.20%) |
Feb 01, 2023 | 12.42 | 12.59 | 12.29 | 12.52 | 923,355 | +0.07(+0.60%) |
Jan 31, 2023 | 12.15 | 12.48 | 12.12 | 12.44 | 1,276,665 | +0.29(+2.40%) |
Jan 30, 2023 | 12.08 | 12.24 | 12.07 | 12.15 | 476,195 | +0.00(+0.00%) |
Jan 27, 2023 | 12.00 | 12.18 | 11.95 | 12.15 | 636,293 | +0.16(+1.32%) |
Jan 26, 2023 | 11.85 | 12.00 | 11.81 | 11.99 | 347,537 | +0.17(+1.41%) |
Jan 25, 2023 | 11.86 | 11.88 | 11.77 | 11.82 | 423,978 | -0.06(-0.49%) |
Jan 24, 2023 | 11.85 | 11.93 | 11.76 | 11.88 | 352,090 | +0.03(+0.21%) |
Jan 23, 2023 | 11.77 | 11.95 | 11.69 | 11.86 | 621,593 | +0.14(+1.21%) |
Jan 20, 2023 | 11.57 | 11.72 | 11.44 | 11.72 | 568,736 | +0.18(+1.59%) |
Jan 19, 2023 | 11.48 | 11.64 | 11.46 | 11.53 | 716,785 | +0.03(+0.29%) |
Jan 18, 2023 | 11.82 | 11.83 | 11.43 | 11.50 | 677,386 | -0.27(-2.26%) |
Jan 17, 2023 | 11.47 | 11.79 | 11.47 | 11.77 | 902,373 | +0.30(+2.61%) |
Jan 13, 2023 | 11.24 | 11.48 | 11.23 | 11.47 | 935,632 | +0.07(+0.66%) |
Jan 12, 2023 | 11.26 | 11.43 | 11.11 | 11.39 | 1,263,113 | +0.10(+0.88%) |
Jan 11, 2023 | 10.94 | 11.31 | 10.94 | 11.29 | 1,253,067 | +0.40(+3.71%) |
Jan 10, 2023 | 10.87 | 10.92 | 10.79 | 10.89 | 1,300,133 | +0.01(+0.07%) |
Jan 09, 2023 | 10.62 | 10.89 | 10.58 | 10.88 | 733,674 | +0.28(+2.67%) |
Jan 06, 2023 | 10.51 | 10.62 | 10.45 | 10.60 | 732,294 | +0.16(+1.55%) |
Jan 05, 2023 | 10.56 | 10.59 | 10.41 | 10.44 | 991,950 | -0.16(-1.52%) |
Jan 04, 2023 | 10.40 | 10.68 | 10.38 | 10.60 | 743,529 | +0.31(+2.98%) |