Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.06 | 12.48 | 11.88 | 12.29 | 391,395 | +0.24(+1.99%) |
Mar 30, 2023 | 12.18 | 12.25 | 12.03 | 12.05 | 72,842 | -0.15(-1.23%) |
Mar 29, 2023 | 12.14 | 12.25 | 12.03 | 12.20 | 70,720 | +0.10(+0.83%) |
Mar 28, 2023 | 12.12 | 12.25 | 11.90 | 12.10 | 59,382 | -0.02(-0.17%) |
Mar 27, 2023 | 12.00 | 12.24 | 11.83 | 12.12 | 142,578 | +0.09(+0.75%) |
Mar 24, 2023 | 11.83 | 12.17 | 11.75 | 12.03 | 83,515 | +0.16(+1.35%) |
Mar 23, 2023 | 12.01 | 12.01 | 11.80 | 11.87 | 44,415 | +0.14(+1.19%) |
Mar 22, 2023 | 11.55 | 11.90 | 11.55 | 11.73 | 84,189 | +0.17(+1.47%) |
Mar 21, 2023 | 11.56 | 11.66 | 11.45 | 11.56 | 342,098 | +0.06(+0.52%) |
Mar 20, 2023 | 11.68 | 11.68 | 11.47 | 11.50 | 36,664 | -0.10(-0.86%) |
Mar 17, 2023 | 11.67 | 11.68 | 11.47 | 11.60 | 36,537 | -0.16(-1.36%) |
Mar 16, 2023 | 11.60 | 11.81 | 11.40 | 11.76 | 29,894 | +0.21(+1.82%) |
Mar 15, 2023 | 11.58 | 11.72 | 11.47 | 11.55 | 30,447 | -0.16(-1.37%) |
Mar 14, 2023 | 11.47 | 11.78 | 11.41 | 11.71 | 55,705 | +0.24(+2.09%) |
Mar 13, 2023 | 11.25 | 11.57 | 11.25 | 11.47 | 41,868 | +0.08(+0.70%) |
Mar 10, 2023 | 11.46 | 11.67 | 11.29 | 11.39 | 92,414 | -0.03(-0.26%) |
Mar 09, 2023 | 11.51 | 11.61 | 11.35 | 11.42 | 66,936 | -0.11(-0.95%) |
Mar 08, 2023 | 11.80 | 11.89 | 11.45 | 11.53 | 116,483 | -0.28(-2.37%) |
Mar 07, 2023 | 11.78 | 11.87 | 11.74 | 11.81 | 50,796 | +0.03(+0.25%) |
Mar 06, 2023 | 11.78 | 11.82 | 11.61 | 11.78 | 21,179 | +0.00(+0.00%) |
Mar 03, 2023 | 11.67 | 11.82 | 11.66 | 11.78 | 37,058 | +0.05(+0.43%) |
Mar 02, 2023 | 11.64 | 11.82 | 11.60 | 11.73 | 31,888 | +0.01(+0.09%) |
Mar 01, 2023 | 11.57 | 11.75 | 11.49 | 11.72 | 32,925 | +0.24(+2.09%) |
Feb 28, 2023 | 11.54 | 11.54 | 11.39 | 11.48 | 21,751 | -0.04(-0.35%) |
Feb 27, 2023 | 11.41 | 11.57 | 11.37 | 11.52 | 56,941 | +0.12(+1.01%) |
Feb 24, 2023 | 11.40 | 11.50 | 11.33 | 11.40 | 60,657 | +0.00(+0.04%) |
Feb 23, 2023 | 11.44 | 11.54 | 11.32 | 11.40 | 50,227 | +0.00(+0.00%) |
Feb 22, 2023 | 11.43 | 11.55 | 11.34 | 11.40 | 55,951 | +0.02(+0.18%) |
Feb 21, 2023 | 11.65 | 11.69 | 11.38 | 11.38 | 115,610 | -0.26(-2.23%) |
Feb 17, 2023 | 11.62 | 11.76 | 11.55 | 11.64 | 20,620 | +0.00(+0.00%) |
Feb 16, 2023 | 11.54 | 11.68 | 11.51 | 11.64 | 41,602 | -0.02(-0.17%) |
Feb 15, 2023 | 11.66 | 11.72 | 11.55 | 11.66 | 47,742 | -0.11(-0.93%) |
Feb 14, 2023 | 11.80 | 11.96 | 11.67 | 11.77 | 53,978 | -0.05(-0.42%) |
Feb 13, 2023 | 11.80 | 11.97 | 11.78 | 11.82 | 32,151 | -0.03(-0.25%) |
Feb 10, 2023 | 11.67 | 11.86 | 11.64 | 11.85 | 48,002 | +0.12(+1.02%) |
Feb 09, 2023 | 11.90 | 11.99 | 11.73 | 11.73 | 60,604 | -0.18(-1.51%) |
Feb 08, 2023 | 12.00 | 12.05 | 11.81 | 11.91 | 102,925 | -0.01(-0.08%) |
Feb 07, 2023 | 11.79 | 12.00 | 11.70 | 11.92 | 86,294 | +0.18(+1.53%) |
Feb 06, 2023 | 11.97 | 12.49 | 11.36 | 11.74 | 500,326 | -0.22(-1.84%) |
Feb 03, 2023 | 11.93 | 12.10 | 11.77 | 11.96 | 96,577 | +0.03(+0.25%) |
Feb 02, 2023 | 11.96 | 12.09 | 11.75 | 11.93 | 82,999 | +0.08(+0.68%) |
Feb 01, 2023 | 11.79 | 12.05 | 11.61 | 11.85 | 100,578 | +0.26(+2.24%) |
Jan 31, 2023 | 11.58 | 11.77 | 11.39 | 11.59 | 65,782 | +0.15(+1.31%) |
Jan 30, 2023 | 11.37 | 11.49 | 11.22 | 11.44 | 69,402 | -0.01(-0.09%) |
Jan 27, 2023 | 11.43 | 11.62 | 11.32 | 11.45 | 115,376 | +0.04(+0.35%) |
Jan 26, 2023 | 11.33 | 11.49 | 11.27 | 11.41 | 70,525 | +0.06(+0.53%) |
Jan 25, 2023 | 11.33 | 11.47 | 11.09 | 11.35 | 189,254 | -0.13(-1.13%) |
Jan 24, 2023 | 11.59 | 11.68 | 11.31 | 11.48 | 106,910 | -0.12(-1.03%) |
Jan 23, 2023 | 11.79 | 11.88 | 11.37 | 11.60 | 265,478 | -0.21(-1.78%) |
Jan 20, 2023 | 12.25 | 12.68 | 11.51 | 11.81 | 546,905 | -0.33(-2.72%) |
Jan 19, 2023 | 11.98 | 12.30 | 11.92 | 12.14 | 132,781 | +0.09(+0.75%) |
Jan 18, 2023 | 12.26 | 12.31 | 11.81 | 12.05 | 177,736 | +0.20(+1.69%) |
Jan 17, 2023 | 12.08 | 12.20 | 11.71 | 11.85 | 165,500 | -0.25(-2.07%) |
Jan 13, 2023 | 12.18 | 12.23 | 11.92 | 12.10 | 76,414 | -0.22(-1.79%) |
Jan 12, 2023 | 12.31 | 12.32 | 11.86 | 12.32 | 412,787 | +0.20(+1.65%) |
Jan 11, 2023 | 11.85 | 12.45 | 11.78 | 12.12 | 1,051,172 | +0.22(+1.85%) |
Jan 10, 2023 | 12.00 | 12.03 | 11.71 | 11.90 | 125,378 | -0.05(-0.42%) |
Jan 09, 2023 | 11.92 | 12.01 | 11.65 | 11.95 | 193,095 | -0.05(-0.42%) |
Jan 06, 2023 | 11.90 | 12.14 | 11.81 | 12.00 | 206,718 | +0.02(+0.17%) |
Jan 05, 2023 | 11.93 | 12.19 | 11.52 | 11.98 | 426,897 | +0.26(+2.22%) |
Jan 04, 2023 | 12.00 | 12.15 | 11.66 | 11.72 | 220,163 | +0.07(+0.60%) |