Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.50 | 10.58 | 10.34 | 10.52 | 187,731 | +0.12(+1.17%) |
Mar 30, 2023 | 10.50 | 10.58 | 10.38 | 10.40 | 264,676 | -0.08(-0.80%) |
Mar 29, 2023 | 10.52 | 10.52 | 10.24 | 10.49 | 161,543 | +0.07(+0.63%) |
Mar 28, 2023 | 10.27 | 10.58 | 10.15 | 10.42 | 278,608 | +0.15(+1.46%) |
Mar 27, 2023 | 10.08 | 10.39 | 10.05 | 10.27 | 232,894 | +0.27(+2.71%) |
Mar 24, 2023 | 9.627 | 10.11 | 9.552 | 10.00 | 343,615 | +0.31(+3.18%) |
Mar 23, 2023 | 10.21 | 10.35 | 9.627 | 9.692 | 577,467 | -0.57(-5.56%) |
Mar 22, 2023 | 10.38 | 10.65 | 10.25 | 10.26 | 286,596 | -0.21(-1.96%) |
Mar 21, 2023 | 10.36 | 10.62 | 10.27 | 10.47 | 669,573 | +0.22(+2.19%) |
Mar 20, 2023 | 10.39 | 10.60 | 10.22 | 10.24 | 210,428 | -0.16(-1.53%) |
Mar 17, 2023 | 10.92 | 10.92 | 10.31 | 10.40 | 677,137 | -0.50(-4.55%) |
Mar 16, 2023 | 10.83 | 10.90 | 10.33 | 10.90 | 489,738 | +0.07(+0.60%) |
Mar 15, 2023 | 10.45 | 10.83 | 9.814 | 10.83 | 1,065,015 | +0.12(+1.14%) |
Mar 14, 2023 | 10.80 | 11.01 | 10.66 | 10.71 | 189,626 | -0.07(-0.61%) |
Mar 13, 2023 | 10.63 | 10.93 | 10.42 | 10.78 | 269,679 | +0.03(+0.26%) |
Mar 10, 2023 | 10.94 | 11.05 | 10.68 | 10.75 | 384,716 | -0.18(-1.63%) |
Mar 09, 2023 | 11.06 | 11.23 | 10.92 | 10.93 | 820,919 | -0.08(-0.76%) |
Mar 08, 2023 | 11.16 | 11.19 | 10.91 | 11.01 | 440,364 | -0.10(-0.93%) |
Mar 07, 2023 | 11.10 | 11.28 | 11.06 | 11.11 | 277,362 | -0.07(-0.67%) |
Mar 06, 2023 | 11.13 | 11.31 | 11.09 | 11.19 | 248,210 | +0.08(+0.76%) |
Mar 03, 2023 | 11.04 | 11.36 | 10.98 | 11.10 | 339,391 | +0.04(+0.34%) |
Mar 02, 2023 | 10.85 | 11.19 | 10.77 | 11.07 | 582,108 | +0.21(+1.98%) |
Mar 01, 2023 | 10.85 | 11.03 | 10.84 | 10.85 | 313,530 | +0.04(+0.34%) |
Feb 28, 2023 | 10.86 | 11.05 | 10.78 | 10.81 | 1,068,352 | -0.02(-0.17%) |
Feb 27, 2023 | 10.81 | 10.94 | 10.78 | 10.83 | 188,111 | +0.01(+0.09%) |
Feb 24, 2023 | 10.55 | 10.88 | 10.41 | 10.82 | 251,873 | +0.21(+2.03%) |
Feb 23, 2023 | 10.94 | 10.98 | 10.56 | 10.61 | 388,233 | -0.32(-2.91%) |
Feb 22, 2023 | 10.88 | 11.16 | 10.61 | 10.93 | 409,287 | +0.75(+7.35%) |
Feb 21, 2023 | 10.10 | 10.35 | 10.09 | 10.18 | 156,567 | -0.07(-0.73%) |
Feb 17, 2023 | 10.58 | 10.58 | 10.16 | 10.25 | 263,210 | -0.25(-2.40%) |
Feb 16, 2023 | 10.56 | 10.80 | 10.33 | 10.51 | 284,518 | -0.21(-2.01%) |
Feb 15, 2023 | 10.97 | 11.09 | 10.63 | 10.72 | 297,774 | -0.28(-2.55%) |
Feb 14, 2023 | 10.59 | 11.06 | 10.57 | 11.00 | 404,831 | +0.44(+4.16%) |
Feb 13, 2023 | 10.68 | 10.98 | 10.55 | 10.56 | 209,636 | -0.11(-1.05%) |
Feb 10, 2023 | 10.42 | 10.70 | 10.35 | 10.67 | 256,197 | +0.38(+3.72%) |
Feb 09, 2023 | 10.28 | 10.32 | 10.01 | 10.29 | 453,573 | +0.12(+1.20%) |
Feb 08, 2023 | 10.50 | 10.57 | 9.917 | 10.17 | 636,335 | -0.36(-3.38%) |
Feb 07, 2023 | 10.81 | 10.95 | 10.43 | 10.52 | 442,188 | -0.38(-3.51%) |
Feb 06, 2023 | 10.40 | 10.94 | 10.40 | 10.91 | 515,251 | +0.41(+3.92%) |
Feb 03, 2023 | 10.68 | 10.75 | 10.43 | 10.50 | 342,994 | -0.11(-1.06%) |
Feb 02, 2023 | 10.38 | 10.74 | 10.38 | 10.61 | 353,558 | +0.03(+0.26%) |
Feb 01, 2023 | 10.39 | 10.65 | 10.36 | 10.58 | 583,536 | +0.03(+0.27%) |
Jan 31, 2023 | 10.46 | 10.60 | 10.35 | 10.55 | 406,767 | +0.14(+1.35%) |
Jan 30, 2023 | 10.63 | 10.86 | 10.39 | 10.41 | 393,008 | -0.52(-4.79%) |
Jan 27, 2023 | 10.88 | 11.02 | 10.70 | 10.94 | 246,502 | +0.00(+0.00%) |
Jan 26, 2023 | 10.61 | 10.94 | 10.52 | 10.94 | 253,724 | +0.18(+1.63%) |
Jan 25, 2023 | 10.55 | 10.77 | 10.35 | 10.76 | 229,974 | +0.11(+1.04%) |
Jan 24, 2023 | 10.55 | 10.82 | 10.35 | 10.65 | 247,128 | +0.11(+1.05%) |
Jan 23, 2023 | 10.69 | 11.02 | 10.54 | 10.54 | 1,137,349 | -0.12(-1.13%) |
Jan 20, 2023 | 10.24 | 10.66 | 10.15 | 10.66 | 278,628 | +0.41(+3.96%) |
Jan 19, 2023 | 9.773 | 10.31 | 9.773 | 10.25 | 275,779 | +0.48(+4.91%) |
Jan 18, 2023 | 10.31 | 10.33 | 9.763 | 9.773 | 211,072 | -0.42(-4.08%) |
Jan 17, 2023 | 10.21 | 10.30 | 10.13 | 10.19 | 106,034 | +0.06(+0.64%) |
Jan 13, 2023 | 10.03 | 10.19 | 10.01 | 10.12 | 102,547 | -0.01(-0.09%) |
Jan 12, 2023 | 10.00 | 10.19 | 9.938 | 10.13 | 188,109 | +0.27(+2.71%) |
Jan 11, 2023 | 9.763 | 10.03 | 9.755 | 9.865 | 177,328 | +0.10(+1.04%) |
Jan 10, 2023 | 10.26 | 10.26 | 9.754 | 9.763 | 539,501 | -0.46(-4.51%) |
Jan 09, 2023 | 10.07 | 10.23 | 10.01 | 10.22 | 433,647 | +0.22(+2.21%) |
Jan 06, 2023 | 9.505 | 10.01 | 9.413 | 10.00 | 491,295 | +0.56(+5.96%) |
Jan 05, 2023 | 9.367 | 9.514 | 9.247 | 9.440 | 258,338 | +0.09(+0.99%) |
Jan 04, 2023 | 8.896 | 9.376 | 8.896 | 9.348 | 355,142 | +0.37(+4.11%) |