Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.67 | 12.94 | 12.51 | 12.91 | 1,327,842 | +0.34(+2.70%) |
Mar 30, 2023 | 12.44 | 12.72 | 12.40 | 12.57 | 865,849 | +0.23(+1.86%) |
Mar 29, 2023 | 12.09 | 12.37 | 11.90 | 12.34 | 1,082,709 | +0.39(+3.26%) |
Mar 28, 2023 | 12.33 | 12.33 | 11.81 | 11.95 | 777,017 | -0.46(-3.71%) |
Mar 27, 2023 | 12.60 | 12.64 | 12.31 | 12.41 | 631,120 | -0.06(-0.48%) |
Mar 24, 2023 | 12.82 | 12.82 | 12.22 | 12.47 | 905,857 | -0.34(-2.65%) |
Mar 23, 2023 | 12.73 | 12.96 | 12.61 | 12.81 | 693,413 | +0.18(+1.43%) |
Mar 22, 2023 | 13.14 | 13.14 | 12.62 | 12.63 | 804,358 | -0.47(-3.59%) |
Mar 21, 2023 | 13.00 | 13.23 | 12.87 | 13.10 | 1,333,251 | +0.24(+1.87%) |
Mar 20, 2023 | 12.82 | 13.03 | 12.67 | 12.86 | 834,127 | +0.00(+0.00%) |
Mar 17, 2023 | 12.58 | 12.99 | 12.47 | 12.86 | 1,079,600 | +0.18(+1.42%) |
Mar 16, 2023 | 12.54 | 13.14 | 12.52 | 12.68 | 975,846 | +0.06(+0.48%) |
Mar 15, 2023 | 12.38 | 12.64 | 12.26 | 12.62 | 729,111 | -0.12(-0.94%) |
Mar 14, 2023 | 12.64 | 12.90 | 12.45 | 12.74 | 991,331 | +0.50(+4.08%) |
Mar 13, 2023 | 12.37 | 12.58 | 12.04 | 12.24 | 943,256 | -0.32(-2.55%) |
Mar 10, 2023 | 12.48 | 12.68 | 12.03 | 12.56 | 1,020,169 | +0.08(+0.64%) |
Mar 09, 2023 | 12.90 | 13.12 | 12.44 | 12.48 | 945,536 | -0.40(-3.11%) |
Mar 08, 2023 | 12.63 | 12.92 | 12.51 | 12.88 | 951,079 | +0.35(+2.79%) |
Mar 07, 2023 | 12.22 | 12.67 | 12.13 | 12.53 | 775,936 | +0.35(+2.87%) |
Mar 06, 2023 | 12.32 | 12.55 | 12.07 | 12.18 | 825,782 | -0.04(-0.33%) |
Mar 03, 2023 | 12.12 | 12.33 | 11.92 | 12.22 | 782,215 | +0.22(+1.83%) |
Mar 02, 2023 | 11.70 | 12.17 | 11.67 | 12.00 | 849,120 | +0.17(+1.44%) |
Mar 01, 2023 | 12.13 | 12.28 | 11.69 | 11.83 | 1,354,435 | -0.41(-3.35%) |
Feb 28, 2023 | 12.10 | 12.54 | 12.10 | 12.24 | 1,071,144 | +0.05(+0.41%) |
Feb 27, 2023 | 12.22 | 12.48 | 11.91 | 12.19 | 1,328,432 | +0.16(+1.33%) |
Feb 24, 2023 | 12.35 | 12.54 | 11.79 | 12.03 | 2,242,076 | -0.65(-5.13%) |
Feb 23, 2023 | 11.84 | 13.24 | 11.80 | 12.68 | 4,898,105 | +1.82(+16.76%) |
Feb 22, 2023 | 10.62 | 11.01 | 10.41 | 10.86 | 1,428,162 | +0.34(+3.23%) |
Feb 21, 2023 | 11.00 | 11.53 | 10.40 | 10.52 | 1,597,969 | -0.63(-5.65%) |
Feb 17, 2023 | 11.12 | 11.31 | 10.83 | 11.15 | 1,239,157 | +0.13(+1.18%) |
Feb 16, 2023 | 11.00 | 11.24 | 10.43 | 11.02 | 1,449,301 | -0.30(-2.65%) |
Feb 15, 2023 | 10.99 | 11.51 | 10.80 | 11.32 | 2,152,685 | +0.27(+2.44%) |
Feb 14, 2023 | 10.19 | 11.22 | 9.970 | 11.05 | 1,420,486 | +0.75(+7.28%) |
Feb 13, 2023 | 9.650 | 10.30 | 9.550 | 10.30 | 1,075,719 | +0.59(+6.08%) |
Feb 10, 2023 | 10.57 | 10.57 | 9.570 | 9.710 | 564,414 | -0.09(-0.92%) |
Feb 09, 2023 | 10.54 | 10.59 | 9.640 | 9.800 | 662,037 | -0.58(-5.59%) |
Feb 08, 2023 | 10.26 | 10.48 | 10.18 | 10.38 | 638,688 | +0.01(+0.10%) |
Feb 07, 2023 | 10.72 | 10.73 | 10.13 | 10.37 | 907,142 | -0.41(-3.80%) |
Feb 06, 2023 | 11.10 | 11.22 | 10.67 | 10.78 | 779,428 | -0.38(-3.41%) |
Feb 03, 2023 | 10.78 | 11.50 | 10.75 | 11.16 | 1,068,633 | +0.09(+0.81%) |
Feb 02, 2023 | 10.50 | 11.08 | 10.49 | 11.07 | 2,547,304 | +0.78(+7.58%) |
Feb 01, 2023 | 9.800 | 10.46 | 9.540 | 10.29 | 1,322,443 | +0.49(+5.00%) |
Jan 31, 2023 | 9.600 | 9.850 | 9.505 | 9.800 | 808,617 | +0.33(+3.48%) |
Jan 30, 2023 | 9.810 | 10.19 | 9.450 | 9.470 | 1,079,667 | -0.44(-4.44%) |
Jan 27, 2023 | 9.560 | 10.21 | 9.550 | 9.910 | 1,165,147 | +0.25(+2.59%) |
Jan 26, 2023 | 9.740 | 9.820 | 9.180 | 9.660 | 1,342,552 | +0.03(+0.31%) |
Jan 25, 2023 | 9.070 | 9.691 | 9.020 | 9.630 | 749,108 | +0.39(+4.22%) |
Jan 24, 2023 | 8.880 | 9.280 | 8.880 | 9.240 | 880,761 | +0.27(+3.01%) |
Jan 23, 2023 | 9.020 | 9.070 | 8.915 | 8.970 | 501,931 | -0.01(-0.11%) |
Jan 20, 2023 | 8.990 | 9.040 | 8.730 | 8.980 | 690,169 | +0.10(+1.13%) |
Jan 19, 2023 | 8.930 | 9.010 | 8.840 | 8.880 | 431,681 | -0.21(-2.31%) |
Jan 18, 2023 | 9.370 | 9.570 | 9.000 | 9.090 | 911,373 | -0.11(-1.20%) |
Jan 17, 2023 | 9.130 | 9.310 | 8.970 | 9.200 | 559,872 | +0.07(+0.77%) |
Jan 13, 2023 | 9.010 | 9.480 | 8.860 | 9.130 | 849,423 | -0.08(-0.87%) |
Jan 12, 2023 | 9.030 | 9.235 | 8.639 | 9.210 | 767,323 | +0.24(+2.68%) |
Jan 11, 2023 | 8.570 | 9.075 | 8.490 | 8.970 | 1,162,863 | +0.46(+5.41%) |
Jan 10, 2023 | 8.320 | 8.590 | 8.180 | 8.510 | 684,322 | +0.11(+1.31%) |
Jan 09, 2023 | 8.860 | 8.860 | 8.340 | 8.400 | 571,197 | -0.37(-4.22%) |
Jan 06, 2023 | 8.630 | 9.045 | 8.450 | 8.770 | 630,471 | +0.19(+2.21%) |
Jan 05, 2023 | 8.540 | 8.795 | 8.260 | 8.580 | 1,009,033 | -0.01(-0.12%) |
Jan 04, 2023 | 8.090 | 8.610 | 7.970 | 8.590 | 942,509 | +0.66(+8.32%) |