Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.72 | 11.87 | 11.62 | 11.70 | 417,871 | -0.05(-0.43%) |
Mar 30, 2023 | 11.94 | 11.98 | 11.69 | 11.75 | 297,292 | +0.04(+0.34%) |
Mar 29, 2023 | 11.26 | 11.72 | 11.18 | 11.71 | 330,258 | +0.70(+6.36%) |
Mar 28, 2023 | 11.17 | 11.17 | 10.86 | 11.01 | 421,154 | -0.15(-1.34%) |
Mar 27, 2023 | 11.26 | 11.42 | 10.97 | 11.16 | 315,107 | -0.01(-0.09%) |
Mar 24, 2023 | 11.28 | 11.39 | 11.07 | 11.17 | 487,658 | -0.30(-2.62%) |
Mar 23, 2023 | 11.41 | 11.91 | 11.20 | 11.47 | 681,966 | +0.32(+2.87%) |
Mar 22, 2023 | 11.77 | 11.83 | 11.15 | 11.15 | 738,738 | -0.73(-6.14%) |
Mar 21, 2023 | 12.00 | 12.22 | 11.62 | 11.88 | 460,852 | +0.02(+0.17%) |
Mar 20, 2023 | 11.88 | 12.00 | 11.75 | 11.86 | 349,274 | -0.04(-0.34%) |
Mar 17, 2023 | 12.31 | 12.32 | 11.85 | 11.90 | 590,896 | -0.38(-3.09%) |
Mar 16, 2023 | 12.16 | 12.42 | 11.77 | 12.28 | 470,936 | +0.03(+0.24%) |
Mar 15, 2023 | 12.39 | 12.52 | 11.73 | 12.25 | 688,939 | -0.39(-3.09%) |
Mar 14, 2023 | 12.15 | 12.66 | 11.99 | 12.64 | 918,699 | +0.83(+7.03%) |
Mar 13, 2023 | 11.50 | 12.02 | 11.40 | 11.81 | 741,300 | +0.07(+0.60%) |
Mar 10, 2023 | 12.16 | 12.26 | 11.54 | 11.74 | 689,863 | -0.39(-3.22%) |
Mar 09, 2023 | 12.44 | 12.72 | 12.11 | 12.13 | 714,299 | -0.34(-2.73%) |
Mar 08, 2023 | 11.81 | 12.63 | 11.81 | 12.47 | 794,825 | +0.64(+5.41%) |
Mar 07, 2023 | 11.95 | 12.42 | 11.81 | 11.83 | 992,725 | -0.02(-0.17%) |
Mar 06, 2023 | 10.78 | 11.92 | 10.58 | 11.85 | 2,565,444 | +1.16(+10.85%) |
Mar 03, 2023 | 10.28 | 10.70 | 10.13 | 10.69 | 991,897 | +0.45(+4.39%) |
Mar 02, 2023 | 10.44 | 10.55 | 9.980 | 10.24 | 1,296,084 | -0.31(-2.94%) |
Mar 01, 2023 | 10.56 | 10.62 | 10.31 | 10.55 | 837,276 | +0.17(+1.64%) |
Feb 28, 2023 | 10.55 | 10.63 | 10.17 | 10.38 | 900,906 | -0.11(-1.05%) |
Feb 27, 2023 | 11.14 | 11.30 | 10.29 | 10.49 | 1,441,949 | -1.04(-9.02%) |
Feb 24, 2023 | 12.15 | 12.50 | 11.30 | 11.53 | 971,441 | -0.07(-0.60%) |
Feb 23, 2023 | 12.09 | 12.44 | 11.43 | 11.60 | 662,414 | +0.01(+0.09%) |
Feb 22, 2023 | 11.30 | 11.85 | 11.12 | 11.59 | 1,112,964 | -0.52(-4.29%) |
Feb 21, 2023 | 12.18 | 12.52 | 11.93 | 12.11 | 1,155,415 | -0.47(-3.74%) |
Feb 17, 2023 | 12.99 | 13.09 | 12.18 | 12.58 | 864,825 | -0.47(-3.60%) |
Feb 16, 2023 | 13.76 | 13.85 | 12.98 | 13.05 | 724,894 | -1.13(-7.97%) |
Feb 15, 2023 | 13.60 | 14.40 | 13.43 | 14.18 | 742,461 | +0.29(+2.09%) |
Feb 14, 2023 | 13.05 | 13.97 | 12.87 | 13.89 | 946,930 | +0.73(+5.55%) |
Feb 13, 2023 | 12.55 | 13.40 | 12.40 | 13.16 | 873,016 | +0.71(+5.70%) |
Feb 10, 2023 | 12.40 | 12.47 | 12.01 | 12.45 | 577,483 | -0.14(-1.11%) |
Feb 09, 2023 | 12.15 | 12.78 | 12.09 | 12.59 | 918,957 | +0.80(+6.79%) |
Feb 08, 2023 | 12.26 | 12.32 | 11.72 | 11.79 | 447,513 | -0.57(-4.61%) |
Feb 07, 2023 | 12.20 | 12.42 | 11.70 | 12.36 | 633,437 | +0.28(+2.32%) |
Feb 06, 2023 | 11.86 | 12.21 | 11.65 | 12.08 | 626,754 | +0.03(+0.25%) |
Feb 03, 2023 | 12.01 | 12.33 | 11.84 | 12.05 | 532,138 | -0.29(-2.35%) |
Feb 02, 2023 | 12.78 | 12.89 | 12.13 | 12.34 | 770,152 | -0.12(-0.96%) |
Feb 01, 2023 | 12.50 | 12.78 | 12.03 | 12.46 | 736,793 | -0.03(-0.24%) |
Jan 31, 2023 | 12.01 | 12.85 | 11.88 | 12.49 | 1,335,153 | +0.55(+4.61%) |
Jan 30, 2023 | 12.24 | 12.40 | 11.82 | 11.94 | 1,286,748 | -0.55(-4.40%) |
Jan 27, 2023 | 12.39 | 12.79 | 11.92 | 12.49 | 808,536 | -0.05(-0.40%) |
Jan 26, 2023 | 11.89 | 12.55 | 11.79 | 12.54 | 1,005,768 | +0.95(+8.20%) |
Jan 25, 2023 | 11.32 | 11.60 | 10.79 | 11.59 | 565,389 | -0.04(-0.34%) |
Jan 24, 2023 | 11.58 | 12.14 | 11.51 | 11.63 | 563,505 | -0.12(-1.02%) |
Jan 23, 2023 | 10.91 | 11.86 | 10.79 | 11.75 | 846,511 | +0.92(+8.49%) |
Jan 20, 2023 | 10.51 | 10.86 | 10.39 | 10.83 | 692,215 | +0.42(+4.03%) |
Jan 19, 2023 | 10.53 | 10.76 | 10.39 | 10.41 | 449,260 | -0.30(-2.80%) |
Jan 18, 2023 | 10.98 | 11.35 | 10.71 | 10.71 | 802,053 | +0.00(+0.00%) |
Jan 17, 2023 | 10.80 | 10.97 | 10.36 | 10.71 | 678,934 | -0.11(-1.02%) |
Jan 13, 2023 | 10.50 | 11.04 | 10.49 | 10.82 | 730,253 | +0.14(+1.31%) |
Jan 12, 2023 | 10.29 | 10.70 | 10.12 | 10.68 | 822,948 | +0.36(+3.49%) |
Jan 11, 2023 | 9.840 | 10.34 | 9.600 | 10.32 | 608,323 | +0.48(+4.88%) |
Jan 10, 2023 | 9.910 | 9.970 | 9.735 | 9.840 | 837,554 | -0.13(-1.30%) |
Jan 09, 2023 | 9.850 | 10.32 | 9.737 | 9.970 | 1,594,080 | +0.42(+4.40%) |
Jan 06, 2023 | 9.630 | 9.740 | 9.370 | 9.550 | 678,197 | +0.07(+0.74%) |
Jan 05, 2023 | 9.650 | 9.850 | 9.480 | 9.480 | 1,798,142 | -0.29(-2.97%) |
Jan 04, 2023 | 9.900 | 10.09 | 9.350 | 9.770 | 2,231,733 | +0.17(+1.77%) |