Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.52 | 11.75 | 11.44 | 11.72 | 37,723 | +0.24(+2.09%) |
Mar 30, 2023 | 11.54 | 11.58 | 11.42 | 11.48 | 32,372 | -0.08(-0.69%) |
Mar 29, 2023 | 11.59 | 11.65 | 11.50 | 11.56 | 7,436 | +0.07(+0.61%) |
Mar 28, 2023 | 11.60 | 11.60 | 11.43 | 11.49 | 17,634 | -0.16(-1.37%) |
Mar 27, 2023 | 11.72 | 11.72 | 11.62 | 11.65 | 209,357 | -0.04(-0.34%) |
Mar 24, 2023 | 11.50 | 11.69 | 11.47 | 11.69 | 5,228 | +0.17(+1.48%) |
Mar 23, 2023 | 11.63 | 11.67 | 11.44 | 11.52 | 5,566 | -0.07(-0.60%) |
Mar 22, 2023 | 11.78 | 11.78 | 11.59 | 11.59 | 21,131 | -0.17(-1.45%) |
Mar 21, 2023 | 11.50 | 11.79 | 11.50 | 11.76 | 23,104 | +0.35(+3.07%) |
Mar 20, 2023 | 11.41 | 11.42 | 11.30 | 11.41 | 3,773 | -0.03(-0.26%) |
Mar 17, 2023 | 11.41 | 11.44 | 11.35 | 11.44 | 1,067 | -0.19(-1.63%) |
Mar 16, 2023 | 11.34 | 11.63 | 11.32 | 11.63 | 14,608 | +0.25(+2.20%) |
Mar 15, 2023 | 11.23 | 11.38 | 11.22 | 11.38 | 18,894 | +0.00(+0.00%) |
Mar 14, 2023 | 11.44 | 11.44 | 11.30 | 11.38 | 7,058 | +0.11(+0.98%) |
Mar 13, 2023 | 10.96 | 11.35 | 10.96 | 11.27 | 12,926 | +0.23(+2.08%) |
Mar 10, 2023 | 11.33 | 11.33 | 10.88 | 11.04 | 18,801 | -0.29(-2.56%) |
Mar 09, 2023 | 11.62 | 11.68 | 11.33 | 11.33 | 17,446 | -0.30(-2.58%) |
Mar 08, 2023 | 11.69 | 11.70 | 11.61 | 11.63 | 19,751 | -0.06(-0.51%) |
Mar 07, 2023 | 11.84 | 11.91 | 11.68 | 11.69 | 19,075 | -0.18(-1.52%) |
Mar 06, 2023 | 12.09 | 12.09 | 11.87 | 11.87 | 21,327 | -0.28(-2.30%) |
Mar 03, 2023 | 11.96 | 12.17 | 11.94 | 12.15 | 21,533 | +0.21(+1.76%) |
Mar 02, 2023 | 11.63 | 11.94 | 11.58 | 11.94 | 24,121 | +0.22(+1.88%) |
Mar 01, 2023 | 11.83 | 11.83 | 11.70 | 11.72 | 9,792 | +0.06(+0.51%) |
Feb 28, 2023 | 11.70 | 11.79 | 11.66 | 11.66 | 5,821 | -0.06(-0.51%) |
Feb 27, 2023 | 11.79 | 11.79 | 11.68 | 11.72 | 11,068 | +0.09(+0.77%) |
Feb 24, 2023 | 11.63 | 11.73 | 11.62 | 11.63 | 32,407 | -0.25(-2.10%) |
Feb 23, 2023 | 11.93 | 11.93 | 11.65 | 11.88 | 12,491 | -0.06(-0.50%) |
Feb 22, 2023 | 11.86 | 11.94 | 11.80 | 11.94 | 26,631 | +0.17(+1.44%) |
Feb 21, 2023 | 12.00 | 12.00 | 11.76 | 11.77 | 11,614 | -0.36(-2.97%) |
Feb 17, 2023 | 12.19 | 12.19 | 12.05 | 12.13 | 13,126 | -0.16(-1.30%) |
Feb 16, 2023 | 12.18 | 12.42 | 12.18 | 12.29 | 15,963 | -0.06(-0.49%) |
Feb 15, 2023 | 12.00 | 12.37 | 12.00 | 12.35 | 8,710 | +0.24(+1.98%) |
Feb 14, 2023 | 12.07 | 12.20 | 11.96 | 12.11 | 22,129 | -0.12(-0.98%) |
Feb 13, 2023 | 12.02 | 12.23 | 12.00 | 12.23 | 17,158 | +0.25(+2.09%) |
Feb 10, 2023 | 12.05 | 12.08 | 11.96 | 11.98 | 45,362 | -0.23(-1.88%) |
Feb 09, 2023 | 12.49 | 12.50 | 12.13 | 12.21 | 42,877 | -0.04(-0.33%) |
Feb 08, 2023 | 12.44 | 12.46 | 12.23 | 12.25 | 17,659 | -0.25(-2.00%) |
Feb 07, 2023 | 12.24 | 12.50 | 12.24 | 12.50 | 15,899 | +0.17(+1.38%) |
Feb 06, 2023 | 12.54 | 12.54 | 12.27 | 12.33 | 63,345 | -0.28(-2.22%) |
Feb 03, 2023 | 12.74 | 12.82 | 12.59 | 12.61 | 21,567 | -0.38(-2.93%) |
Feb 02, 2023 | 12.80 | 13.05 | 12.80 | 12.99 | 19,055 | +0.21(+1.64%) |
Feb 01, 2023 | 12.48 | 12.78 | 12.36 | 12.78 | 6,643 | +0.29(+2.32%) |
Jan 31, 2023 | 12.31 | 12.49 | 12.27 | 12.49 | 12,001 | +0.17(+1.38%) |
Jan 30, 2023 | 12.40 | 12.47 | 12.31 | 12.32 | 26,859 | -0.33(-2.61%) |
Jan 27, 2023 | 12.50 | 12.72 | 12.44 | 12.65 | 12,322 | +0.07(+0.56%) |
Jan 26, 2023 | 12.57 | 12.62 | 12.43 | 12.58 | 118,429 | +0.19(+1.50%) |
Jan 25, 2023 | 12.22 | 12.44 | 12.20 | 12.39 | 8,458 | -0.03(-0.25%) |
Jan 24, 2023 | 12.52 | 12.56 | 12.14 | 12.43 | 11,601 | -0.14(-1.15%) |
Jan 23, 2023 | 12.37 | 12.63 | 12.37 | 12.57 | 3,861 | +0.16(+1.29%) |
Jan 20, 2023 | 12.15 | 12.41 | 12.12 | 12.41 | 13,089 | +0.30(+2.48%) |
Jan 19, 2023 | 12.18 | 12.22 | 12.02 | 12.11 | 11,547 | -0.20(-1.62%) |
Jan 18, 2023 | 12.59 | 12.59 | 12.31 | 12.31 | 19,634 | -0.18(-1.48%) |
Jan 17, 2023 | 12.29 | 12.54 | 12.21 | 12.49 | 23,237 | +0.15(+1.22%) |
Jan 13, 2023 | 12.12 | 12.36 | 12.10 | 12.35 | 26,068 | +0.13(+1.11%) |
Jan 12, 2023 | 12.20 | 12.22 | 12.00 | 12.21 | 18,235 | -0.03(-0.25%) |
Jan 11, 2023 | 12.17 | 12.24 | 12.09 | 12.24 | 61,302 | +0.04(+0.33%) |
Jan 10, 2023 | 11.85 | 12.20 | 11.82 | 12.20 | 11,009 | +0.33(+2.78%) |
Jan 09, 2023 | 11.85 | 11.98 | 11.79 | 11.87 | 14,314 | +0.18(+1.54%) |
Jan 06, 2023 | 11.68 | 11.72 | 11.44 | 11.69 | 10,969 | -0.08(-0.68%) |
Jan 05, 2023 | 11.71 | 11.77 | 11.61 | 11.77 | 11,155 | -0.16(-1.30%) |
Jan 04, 2023 | 11.80 | 11.95 | 11.55 | 11.93 | 82,958 | +0.33(+2.80%) |