Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.79 | 11.82 | 11.61 | 11.62 | 23,938,888 | -0.19(-1.62%) |
Mar 30, 2023 | 11.83 | 11.89 | 11.79 | 11.81 | 20,547,718 | -0.10(-0.88%) |
Mar 29, 2023 | 11.99 | 12.03 | 11.90 | 11.92 | 27,142,234 | -0.23(-1.88%) |
Mar 28, 2023 | 12.10 | 12.24 | 12.10 | 12.15 | 21,112,576 | +0.07(+0.55%) |
Mar 27, 2023 | 11.96 | 12.12 | 11.93 | 12.08 | 28,085,930 | +0.09(+0.72%) |
Mar 24, 2023 | 12.06 | 12.15 | 11.99 | 11.99 | 43,495,528 | -0.03(-0.24%) |
Mar 23, 2023 | 12.02 | 12.15 | 11.86 | 12.02 | 34,265,520 | -0.14(-1.18%) |
Mar 22, 2023 | 12.01 | 12.17 | 11.81 | 12.17 | 33,692,312 | +0.15(+1.29%) |
Mar 21, 2023 | 12.10 | 12.16 | 11.98 | 12.01 | 25,160,150 | -0.17(-1.40%) |
Mar 20, 2023 | 12.26 | 12.33 | 12.16 | 12.18 | 33,167,042 | -0.04(-0.31%) |
Mar 17, 2023 | 12.15 | 12.29 | 12.07 | 12.22 | 40,999,100 | +0.07(+0.55%) |
Mar 16, 2023 | 12.51 | 12.55 | 12.13 | 12.15 | 33,239,464 | -0.33(-2.66%) |
Mar 15, 2023 | 12.66 | 12.72 | 12.46 | 12.48 | 39,559,708 | -0.05(-0.38%) |
Mar 14, 2023 | 12.66 | 12.71 | 12.51 | 12.53 | 31,964,324 | -0.30(-2.36%) |
Mar 13, 2023 | 13.01 | 13.08 | 12.65 | 12.83 | 64,570,632 | -0.08(-0.59%) |
Mar 10, 2023 | 12.73 | 12.97 | 12.66 | 12.91 | 57,867,176 | +0.17(+1.34%) |
Mar 09, 2023 | 12.49 | 12.77 | 12.39 | 12.74 | 34,143,652 | +0.23(+1.82%) |
Mar 08, 2023 | 12.56 | 12.64 | 12.48 | 12.51 | 34,599,232 | -0.06(-0.45%) |
Mar 07, 2023 | 12.42 | 12.60 | 12.38 | 12.57 | 28,372,656 | +0.14(+1.14%) |
Mar 06, 2023 | 12.38 | 12.43 | 12.26 | 12.43 | 28,478,036 | -0.01(-0.08%) |
Mar 03, 2023 | 12.61 | 12.64 | 12.42 | 12.44 | 25,848,824 | -0.25(-1.94%) |
Mar 02, 2023 | 12.91 | 12.92 | 12.65 | 12.68 | 32,340,716 | -0.10(-0.81%) |
Mar 01, 2023 | 12.69 | 12.83 | 12.67 | 12.79 | 30,803,512 | +0.10(+0.82%) |
Feb 28, 2023 | 12.69 | 12.71 | 12.57 | 12.68 | 27,040,750 | +0.02(+0.15%) |
Feb 27, 2023 | 12.62 | 12.69 | 12.55 | 12.66 | 25,821,522 | -0.09(-0.67%) |
Feb 24, 2023 | 12.77 | 12.83 | 12.71 | 12.75 | 29,545,344 | +0.21(+1.66%) |
Feb 23, 2023 | 12.48 | 12.72 | 12.48 | 12.54 | 29,177,360 | -0.10(-0.82%) |
Feb 22, 2023 | 12.62 | 12.72 | 12.55 | 12.65 | 33,163,230 | +0.00(+0.00%) |
Feb 21, 2023 | 12.52 | 12.65 | 12.46 | 12.65 | 23,070,848 | +0.29(+2.38%) |
Feb 17, 2023 | 12.36 | 12.47 | 12.32 | 12.35 | 25,656,326 | +0.09(+0.69%) |
Feb 16, 2023 | 12.23 | 12.27 | 12.06 | 12.27 | 29,706,948 | +0.24(+1.97%) |
Feb 15, 2023 | 12.19 | 12.22 | 12.02 | 12.03 | 20,180,168 | -0.08(-0.63%) |
Feb 14, 2023 | 12.27 | 12.35 | 12.08 | 12.11 | 33,549,548 | -0.10(-0.85%) |
Feb 13, 2023 | 12.35 | 12.39 | 12.18 | 12.21 | 29,042,414 | -0.19(-1.53%) |
Feb 10, 2023 | 12.42 | 12.50 | 12.33 | 12.40 | 30,609,012 | +0.09(+0.69%) |
Feb 09, 2023 | 12.03 | 12.38 | 12.02 | 12.31 | 27,192,452 | +0.10(+0.85%) |
Feb 08, 2023 | 12.04 | 12.23 | 12.00 | 12.21 | 29,008,002 | +0.23(+1.90%) |
Feb 07, 2023 | 12.25 | 12.29 | 11.94 | 11.98 | 37,583,272 | -0.26(-2.09%) |
Feb 06, 2023 | 12.25 | 12.29 | 12.14 | 12.24 | 29,644,460 | +0.09(+0.78%) |
Feb 03, 2023 | 12.17 | 12.19 | 11.90 | 12.14 | 38,429,520 | +0.22(+1.83%) |
Feb 02, 2023 | 12.09 | 12.12 | 11.84 | 11.93 | 41,487,844 | -0.44(-3.52%) |
Feb 01, 2023 | 12.64 | 12.72 | 12.25 | 12.36 | 32,635,848 | -0.27(-2.10%) |
Jan 31, 2023 | 12.82 | 12.82 | 12.62 | 12.63 | 19,199,148 | -0.19(-1.48%) |
Jan 30, 2023 | 12.70 | 12.83 | 12.64 | 12.82 | 23,299,242 | +0.26(+2.04%) |
Jan 27, 2023 | 12.74 | 12.75 | 12.47 | 12.56 | 27,378,790 | -0.12(-0.97%) |
Jan 26, 2023 | 12.78 | 12.89 | 12.67 | 12.68 | 22,567,848 | -0.25(-1.90%) |
Jan 25, 2023 | 13.12 | 13.22 | 12.89 | 12.93 | 29,848,106 | +0.05(+0.37%) |
Jan 24, 2023 | 12.94 | 12.96 | 12.84 | 12.88 | 23,252,190 | +0.02(+0.15%) |
Jan 23, 2023 | 13.12 | 13.15 | 12.81 | 12.86 | 26,252,576 | -0.28(-2.16%) |
Jan 20, 2023 | 13.45 | 13.50 | 13.14 | 13.15 | 23,597,570 | -0.38(-2.80%) |
Jan 19, 2023 | 13.47 | 13.58 | 13.41 | 13.53 | 25,461,096 | +0.14(+1.06%) |
Jan 18, 2023 | 13.14 | 13.39 | 13.06 | 13.38 | 26,950,546 | +0.18(+1.36%) |
Jan 17, 2023 | 13.23 | 13.30 | 13.14 | 13.20 | 16,683,835 | -0.02(-0.14%) |
Jan 13, 2023 | 13.43 | 13.46 | 13.21 | 13.22 | 20,335,264 | -0.09(-0.71%) |
Jan 12, 2023 | 13.35 | 13.57 | 13.26 | 13.32 | 31,022,450 | -0.07(-0.50%) |
Jan 11, 2023 | 13.55 | 13.60 | 13.37 | 13.38 | 19,366,066 | -0.21(-1.53%) |
Jan 10, 2023 | 13.78 | 13.81 | 13.59 | 13.59 | 18,712,988 | -0.14(-1.03%) |
Jan 09, 2023 | 13.71 | 13.76 | 13.48 | 13.73 | 25,739,272 | -0.09(-0.62%) |
Jan 06, 2023 | 14.11 | 14.27 | 13.74 | 13.82 | 24,920,434 | -0.38(-2.67%) |
Jan 05, 2023 | 14.07 | 14.22 | 14.06 | 14.20 | 22,233,474 | +0.23(+1.63%) |
Jan 04, 2023 | 13.93 | 14.14 | 13.88 | 13.97 | 20,211,200 | -0.07(-0.47%) |