Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.62 | 10.63 | 10.55 | 10.61 | 1,767,640 | +0.09(+0.89%) |
Mar 30, 2023 | 10.54 | 10.56 | 10.47 | 10.52 | 1,282,178 | +0.01(+0.09%) |
Mar 29, 2023 | 10.59 | 10.62 | 10.49 | 10.51 | 2,085,779 | -0.35(-3.19%) |
Mar 28, 2023 | 10.81 | 10.86 | 10.81 | 10.86 | 810,426 | +0.02(+0.17%) |
Mar 27, 2023 | 11.03 | 11.03 | 10.83 | 10.84 | 1,181,469 | -0.14(-1.28%) |
Mar 24, 2023 | 10.80 | 10.98 | 10.79 | 10.98 | 1,138,635 | +0.09(+0.86%) |
Mar 23, 2023 | 10.91 | 11.05 | 10.85 | 10.89 | 912,546 | -0.05(-0.43%) |
Mar 22, 2023 | 10.96 | 11.02 | 10.91 | 10.93 | 842,482 | -0.04(-0.34%) |
Mar 21, 2023 | 10.95 | 11.02 | 10.90 | 10.97 | 674,568 | +0.09(+0.86%) |
Mar 20, 2023 | 10.74 | 10.95 | 10.73 | 10.88 | 1,539,982 | +0.32(+3.01%) |
Mar 17, 2023 | 10.57 | 10.65 | 10.55 | 10.56 | 1,747,581 | -0.10(-0.97%) |
Mar 16, 2023 | 10.58 | 10.67 | 10.53 | 10.66 | 1,664,545 | -0.01(-0.09%) |
Mar 15, 2023 | 10.63 | 10.69 | 10.47 | 10.67 | 1,829,458 | +0.04(+0.35%) |
Mar 14, 2023 | 10.57 | 10.65 | 10.53 | 10.63 | 1,737,475 | -0.01(-0.09%) |
Mar 13, 2023 | 10.67 | 10.79 | 10.61 | 10.64 | 1,561,331 | -0.04(-0.35%) |
Mar 10, 2023 | 10.76 | 10.82 | 10.67 | 10.68 | 1,711,324 | -0.18(-1.64%) |
Mar 09, 2023 | 10.93 | 10.97 | 10.80 | 10.86 | 1,305,015 | +0.05(+0.43%) |
Mar 08, 2023 | 10.76 | 10.83 | 10.73 | 10.81 | 1,118,167 | -0.06(-0.52%) |
Mar 07, 2023 | 10.96 | 10.98 | 10.80 | 10.87 | 1,597,381 | -0.14(-1.28%) |
Mar 06, 2023 | 10.98 | 11.04 | 10.96 | 11.01 | 614,591 | +0.05(+0.43%) |
Mar 03, 2023 | 10.92 | 10.97 | 10.87 | 10.96 | 898,314 | +0.09(+0.86%) |
Mar 02, 2023 | 10.81 | 10.89 | 10.80 | 10.87 | 1,019,778 | -0.01(-0.09%) |
Mar 01, 2023 | 10.90 | 11.01 | 10.81 | 10.88 | 1,486,919 | +0.05(+0.43%) |
Feb 28, 2023 | 10.80 | 10.86 | 10.74 | 10.83 | 1,366,242 | +0.11(+1.05%) |
Feb 27, 2023 | 10.75 | 10.76 | 10.66 | 10.72 | 1,531,237 | -0.03(-0.26%) |
Feb 24, 2023 | 10.92 | 10.94 | 10.58 | 10.75 | 2,363,873 | -0.76(-6.59%) |
Feb 23, 2023 | 11.54 | 11.57 | 11.42 | 11.50 | 1,111,624 | -0.10(-0.89%) |
Feb 22, 2023 | 11.64 | 11.69 | 11.60 | 11.61 | 734,881 | +0.02(+0.16%) |
Feb 21, 2023 | 11.78 | 11.79 | 11.58 | 11.59 | 2,013,290 | -0.35(-2.90%) |
Feb 17, 2023 | 11.78 | 11.96 | 11.70 | 11.93 | 2,347,634 | +0.05(+0.39%) |
Feb 16, 2023 | 11.80 | 11.95 | 11.64 | 11.89 | 2,203,787 | -0.22(-1.78%) |
Feb 15, 2023 | 12.19 | 12.20 | 12.05 | 12.10 | 1,817,683 | -0.38(-3.07%) |
Feb 14, 2023 | 12.43 | 12.50 | 12.31 | 12.49 | 1,430,519 | -0.04(-0.30%) |
Feb 13, 2023 | 12.39 | 12.53 | 12.33 | 12.52 | 1,230,984 | +0.06(+0.45%) |
Feb 10, 2023 | 12.24 | 12.48 | 12.24 | 12.47 | 1,447,697 | +0.12(+0.99%) |
Feb 09, 2023 | 12.73 | 12.73 | 12.34 | 12.35 | 615,147 | -0.22(-1.79%) |
Feb 08, 2023 | 12.63 | 12.63 | 12.50 | 12.57 | 859,614 | -0.08(-0.67%) |
Feb 07, 2023 | 12.61 | 12.68 | 12.57 | 12.65 | 764,467 | +0.01(+0.07%) |
Feb 06, 2023 | 12.67 | 12.72 | 12.55 | 12.65 | 894,836 | -0.16(-1.24%) |
Feb 03, 2023 | 13.14 | 13.14 | 12.77 | 12.80 | 1,296,154 | -0.53(-4.00%) |
Feb 02, 2023 | 13.43 | 13.43 | 13.32 | 13.34 | 1,215,343 | -0.06(-0.42%) |
Feb 01, 2023 | 13.23 | 13.42 | 13.17 | 13.39 | 1,649,139 | +0.00(+0.00%) |
Jan 31, 2023 | 13.35 | 13.39 | 13.30 | 13.39 | 855,383 | -0.08(-0.62%) |
Jan 30, 2023 | 13.41 | 13.54 | 13.41 | 13.48 | 883,666 | -0.02(-0.14%) |
Jan 27, 2023 | 13.56 | 13.56 | 13.48 | 13.50 | 667,759 | -0.07(-0.48%) |
Jan 26, 2023 | 13.58 | 13.58 | 13.51 | 13.56 | 667,517 | -0.10(-0.75%) |
Jan 25, 2023 | 13.82 | 13.83 | 13.65 | 13.67 | 822,627 | -0.24(-1.75%) |
Jan 24, 2023 | 13.85 | 13.97 | 13.84 | 13.91 | 481,808 | -0.02(-0.13%) |
Jan 23, 2023 | 13.92 | 13.94 | 13.87 | 13.93 | 556,866 | +0.07(+0.54%) |
Jan 20, 2023 | 13.82 | 13.89 | 13.77 | 13.85 | 724,092 | +0.07(+0.48%) |
Jan 19, 2023 | 13.48 | 13.81 | 13.41 | 13.79 | 1,552,683 | +0.65(+4.91%) |
Jan 18, 2023 | 13.23 | 13.30 | 13.13 | 13.14 | 981,251 | -0.01(-0.07%) |
Jan 17, 2023 | 13.20 | 13.25 | 13.14 | 13.15 | 873,984 | +0.01(+0.07%) |
Jan 13, 2023 | 13.04 | 13.16 | 13.01 | 13.14 | 817,692 | +0.16(+1.23%) |
Jan 12, 2023 | 12.94 | 13.02 | 12.86 | 12.98 | 777,466 | -0.04(-0.29%) |
Jan 11, 2023 | 12.90 | 13.05 | 12.88 | 13.02 | 1,149,234 | +0.14(+1.09%) |
Jan 10, 2023 | 12.94 | 12.96 | 12.85 | 12.88 | 567,478 | +0.00(+0.00%) |
Jan 09, 2023 | 12.87 | 12.94 | 12.84 | 12.88 | 758,379 | +0.07(+0.58%) |
Jan 06, 2023 | 12.68 | 12.80 | 12.58 | 12.80 | 624,730 | +0.33(+2.63%) |
Jan 05, 2023 | 12.42 | 12.54 | 12.38 | 12.48 | 769,337 | +0.03(+0.23%) |
Jan 04, 2023 | 12.58 | 12.61 | 12.41 | 12.45 | 1,036,372 | +0.00(+0.00%) |