Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.30 | 10.59 | 10.20 | 10.40 | 4,628,707 | +0.36(+3.55%) |
Mar 30, 2023 | 10.33 | 10.35 | 9.883 | 10.05 | 3,639,806 | -0.10(-0.95%) |
Mar 29, 2023 | 10.44 | 10.46 | 10.06 | 10.14 | 2,964,201 | -0.15(-1.50%) |
Mar 28, 2023 | 10.28 | 10.45 | 10.20 | 10.30 | 1,960,901 | -0.04(-0.37%) |
Mar 27, 2023 | 10.13 | 10.38 | 9.874 | 10.34 | 3,913,185 | +0.18(+1.80%) |
Mar 24, 2023 | 9.401 | 10.17 | 9.363 | 10.15 | 4,669,525 | +0.55(+5.72%) |
Mar 23, 2023 | 10.09 | 10.28 | 9.430 | 9.604 | 4,112,687 | -0.30(-3.02%) |
Mar 22, 2023 | 10.36 | 10.43 | 9.883 | 9.903 | 3,397,204 | -0.51(-4.91%) |
Mar 21, 2023 | 10.40 | 10.50 | 10.10 | 10.41 | 3,542,152 | +0.32(+3.15%) |
Mar 20, 2023 | 9.980 | 10.30 | 9.883 | 10.10 | 4,813,676 | +0.16(+1.65%) |
Mar 17, 2023 | 10.14 | 10.24 | 9.671 | 9.932 | 16,812,872 | -0.38(-3.65%) |
Mar 16, 2023 | 9.604 | 10.36 | 9.604 | 10.31 | 4,510,644 | +0.45(+4.60%) |
Mar 15, 2023 | 9.816 | 9.980 | 9.498 | 9.855 | 7,388,307 | -0.44(-4.31%) |
Mar 14, 2023 | 10.59 | 10.87 | 10.07 | 10.30 | 3,670,949 | -0.12(-1.11%) |
Mar 13, 2023 | 10.05 | 10.86 | 9.932 | 10.41 | 5,569,243 | +0.00(+0.00%) |
Mar 10, 2023 | 11.11 | 11.13 | 10.37 | 10.41 | 6,358,938 | -0.73(-6.57%) |
Mar 09, 2023 | 11.57 | 11.70 | 11.10 | 11.15 | 3,958,919 | -0.39(-3.34%) |
Mar 08, 2023 | 11.64 | 11.88 | 11.27 | 11.53 | 3,507,155 | -0.23(-1.97%) |
Mar 07, 2023 | 11.84 | 12.00 | 11.68 | 11.76 | 3,416,117 | -0.14(-1.21%) |
Mar 06, 2023 | 12.18 | 12.30 | 11.82 | 11.91 | 6,066,583 | -0.79(-6.23%) |
Mar 03, 2023 | 11.84 | 12.94 | 11.77 | 12.70 | 7,821,781 | +0.80(+6.73%) |
Mar 02, 2023 | 11.87 | 12.02 | 11.69 | 11.90 | 3,020,004 | -0.12(-0.96%) |
Mar 01, 2023 | 11.61 | 12.13 | 11.55 | 12.01 | 3,566,166 | +0.31(+2.64%) |
Feb 28, 2023 | 11.90 | 11.99 | 11.66 | 11.71 | 4,671,140 | -0.04(-0.37%) |
Feb 27, 2023 | 12.26 | 12.26 | 11.69 | 11.75 | 4,894,652 | -0.48(-3.90%) |
Feb 24, 2023 | 11.45 | 12.24 | 11.23 | 12.23 | 9,376,923 | +0.78(+6.84%) |
Feb 23, 2023 | 11.57 | 11.92 | 11.23 | 11.44 | 5,013,102 | +0.22(+1.96%) |
Feb 22, 2023 | 10.86 | 11.42 | 10.79 | 11.22 | 5,835,216 | +0.44(+4.07%) |
Feb 21, 2023 | 11.45 | 11.49 | 10.75 | 10.79 | 6,628,613 | -0.73(-6.30%) |
Feb 17, 2023 | 12.22 | 12.22 | 11.39 | 11.51 | 7,482,381 | -0.99(-7.94%) |
Feb 16, 2023 | 12.54 | 12.87 | 12.45 | 12.50 | 8,102,668 | +0.04(+0.31%) |
Feb 15, 2023 | 12.12 | 12.68 | 11.24 | 12.47 | 12,094,141 | +0.69(+5.83%) |
Feb 14, 2023 | 11.86 | 11.99 | 11.61 | 11.78 | 6,008,588 | +0.03(+0.24%) |
Feb 13, 2023 | 11.74 | 11.96 | 11.54 | 11.75 | 5,904,964 | -0.07(-0.57%) |
Feb 10, 2023 | 11.36 | 11.84 | 11.23 | 11.82 | 4,344,505 | +0.53(+4.65%) |
Feb 09, 2023 | 11.20 | 11.63 | 11.11 | 11.29 | 5,379,687 | +0.18(+1.63%) |
Feb 08, 2023 | 11.32 | 11.47 | 10.86 | 11.11 | 4,137,259 | -0.28(-2.43%) |
Feb 07, 2023 | 10.98 | 11.43 | 10.93 | 11.39 | 5,541,759 | +0.55(+5.11%) |
Feb 06, 2023 | 11.23 | 11.33 | 10.79 | 10.83 | 6,404,850 | -0.52(-4.62%) |
Feb 03, 2023 | 11.47 | 11.87 | 11.20 | 11.36 | 30,585,404 | -0.14(-1.25%) |
Feb 02, 2023 | 11.38 | 11.88 | 11.24 | 11.50 | 9,403,515 | +0.10(+0.92%) |
Feb 01, 2023 | 11.43 | 11.61 | 11.03 | 11.40 | 6,624,657 | -0.20(-1.73%) |
Jan 31, 2023 | 11.84 | 11.84 | 11.37 | 11.60 | 10,362,437 | +0.39(+3.49%) |
Jan 30, 2023 | 11.49 | 11.65 | 11.18 | 11.21 | 3,410,556 | -0.58(-4.94%) |
Jan 27, 2023 | 11.79 | 11.87 | 11.52 | 11.79 | 3,953,084 | +0.03(+0.24%) |
Jan 26, 2023 | 11.71 | 11.83 | 11.16 | 11.76 | 6,063,512 | +0.04(+0.33%) |
Jan 25, 2023 | 11.82 | 11.86 | 11.41 | 11.72 | 3,728,807 | -0.46(-3.76%) |
Jan 24, 2023 | 12.49 | 12.55 | 11.99 | 12.18 | 2,478,748 | -0.25(-2.00%) |
Jan 23, 2023 | 12.39 | 12.53 | 12.06 | 12.43 | 2,909,475 | +0.33(+2.76%) |
Jan 20, 2023 | 12.15 | 12.31 | 11.85 | 12.09 | 2,754,390 | +0.09(+0.72%) |
Jan 19, 2023 | 12.03 | 12.20 | 11.83 | 12.01 | 3,177,775 | -0.04(-0.32%) |
Jan 18, 2023 | 12.40 | 12.61 | 12.01 | 12.05 | 3,118,019 | -0.42(-3.37%) |
Jan 17, 2023 | 12.97 | 13.05 | 12.36 | 12.47 | 3,219,697 | +0.07(+0.54%) |
Jan 13, 2023 | 12.18 | 12.45 | 12.03 | 12.40 | 2,870,876 | +0.06(+0.46%) |
Jan 12, 2023 | 12.15 | 12.44 | 11.94 | 12.34 | 4,085,734 | +0.54(+4.61%) |
Jan 11, 2023 | 12.22 | 12.22 | 11.73 | 11.80 | 3,651,674 | -0.13(-1.12%) |
Jan 10, 2023 | 11.79 | 11.96 | 11.59 | 11.93 | 4,983,110 | -0.31(-2.57%) |
Jan 09, 2023 | 12.46 | 12.61 | 12.07 | 12.25 | 3,926,825 | +0.14(+1.18%) |
Jan 06, 2023 | 11.76 | 12.12 | 11.62 | 12.10 | 2,686,385 | +0.41(+3.51%) |
Jan 05, 2023 | 12.27 | 12.34 | 11.58 | 11.69 | 4,055,390 | -0.88(-6.99%) |
Jan 04, 2023 | 11.76 | 12.89 | 11.63 | 12.57 | 4,700,201 | +0.62(+5.19%) |