Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.64 | 10.81 | 10.61 | 10.80 | 7,350,775 | +0.23(+2.15%) |
Mar 30, 2023 | 10.60 | 10.62 | 10.52 | 10.57 | 4,998,357 | +0.03(+0.27%) |
Mar 29, 2023 | 10.57 | 10.60 | 10.49 | 10.54 | 8,164,361 | +0.08(+0.73%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.39 | 10.47 | 3,933,823 | +0.06(+0.55%) |
Mar 27, 2023 | 10.41 | 10.47 | 10.36 | 10.41 | 5,525,722 | +0.04(+0.37%) |
Mar 24, 2023 | 10.25 | 10.41 | 10.19 | 10.37 | 6,470,675 | +0.09(+0.83%) |
Mar 23, 2023 | 10.27 | 10.43 | 10.24 | 10.29 | 6,558,597 | +0.03(+0.28%) |
Mar 22, 2023 | 10.45 | 10.50 | 10.25 | 10.26 | 6,173,399 | -0.17(-1.64%) |
Mar 21, 2023 | 10.47 | 10.50 | 10.37 | 10.43 | 5,065,935 | +0.07(+0.64%) |
Mar 20, 2023 | 10.23 | 10.41 | 10.22 | 10.36 | 6,677,680 | +0.21(+2.06%) |
Mar 17, 2023 | 10.20 | 10.22 | 10.04 | 10.16 | 25,705,676 | -0.09(-0.83%) |
Mar 16, 2023 | 10.12 | 10.26 | 10.04 | 10.24 | 5,927,818 | +0.05(+0.46%) |
Mar 15, 2023 | 10.17 | 10.24 | 10.11 | 10.19 | 10,897,556 | -0.14(-1.38%) |
Mar 14, 2023 | 10.34 | 10.40 | 10.23 | 10.34 | 9,641,051 | +0.13(+1.30%) |
Mar 13, 2023 | 10.17 | 10.39 | 10.14 | 10.20 | 11,614,452 | +0.01(+0.09%) |
Mar 10, 2023 | 10.29 | 10.39 | 10.19 | 10.19 | 9,983,292 | -0.10(-1.01%) |
Mar 09, 2023 | 10.43 | 10.50 | 10.29 | 10.30 | 8,725,817 | -0.09(-0.91%) |
Mar 08, 2023 | 10.36 | 10.44 | 10.32 | 10.39 | 5,648,200 | +0.03(+0.27%) |
Mar 07, 2023 | 10.51 | 10.54 | 10.36 | 10.36 | 7,840,099 | -0.12(-1.18%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.45 | 10.49 | 8,566,547 | -0.17(-1.60%) |
Mar 03, 2023 | 10.73 | 10.75 | 10.59 | 10.66 | 7,749,548 | +0.02(+0.18%) |
Mar 02, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 6,821,927 | +0.06(+0.54%) |
Mar 01, 2023 | 10.50 | 10.69 | 10.47 | 10.58 | 6,100,696 | +0.01(+0.09%) |
Feb 28, 2023 | 10.60 | 10.69 | 10.57 | 10.57 | 8,753,375 | -0.06(-0.60%) |
Feb 27, 2023 | 10.72 | 10.81 | 10.62 | 10.64 | 8,335,076 | +0.05(+0.44%) |
Feb 24, 2023 | 10.51 | 10.68 | 10.43 | 10.59 | 13,859,432 | -0.02(-0.18%) |
Feb 23, 2023 | 10.47 | 10.63 | 10.46 | 10.61 | 11,520,162 | +0.15(+1.44%) |
Feb 22, 2023 | 10.42 | 10.53 | 10.39 | 10.46 | 9,670,264 | +0.06(+0.54%) |
Feb 21, 2023 | 10.70 | 10.70 | 10.39 | 10.40 | 6,547,352 | -0.32(-2.98%) |
Feb 17, 2023 | 10.69 | 10.74 | 10.64 | 10.72 | 24,921,918 | +0.01(+0.09%) |
Feb 16, 2023 | 10.68 | 10.81 | 10.66 | 10.71 | 8,628,667 | -0.09(-0.87%) |
Feb 15, 2023 | 10.66 | 10.81 | 10.62 | 10.81 | 7,562,909 | +0.10(+0.97%) |
Feb 14, 2023 | 10.70 | 10.79 | 10.61 | 10.70 | 10,188,416 | -0.05(-0.44%) |
Feb 13, 2023 | 10.65 | 10.77 | 10.61 | 10.75 | 7,690,650 | +0.11(+1.06%) |
Feb 10, 2023 | 10.52 | 10.65 | 10.43 | 10.64 | 6,324,625 | +0.10(+0.98%) |
Feb 09, 2023 | 10.66 | 10.75 | 10.44 | 10.53 | 9,640,084 | -0.04(-0.36%) |
Feb 08, 2023 | 10.83 | 10.84 | 10.50 | 10.57 | 13,191,936 | -0.59(-5.30%) |
Feb 07, 2023 | 11.15 | 11.20 | 10.99 | 11.16 | 7,853,824 | -0.04(-0.33%) |
Feb 06, 2023 | 11.25 | 11.27 | 11.15 | 11.20 | 9,267,808 | -0.09(-0.83%) |
Feb 03, 2023 | 11.36 | 11.44 | 11.27 | 11.29 | 8,868,379 | -0.16(-1.39%) |
Feb 02, 2023 | 11.41 | 11.50 | 11.31 | 11.45 | 12,854,622 | +0.12(+1.08%) |
Feb 01, 2023 | 11.23 | 11.43 | 11.12 | 11.33 | 10,281,588 | +0.01(+0.08%) |
Jan 31, 2023 | 11.11 | 11.36 | 11.08 | 11.32 | 16,725,648 | +0.26(+2.38%) |
Jan 30, 2023 | 11.13 | 11.21 | 11.05 | 11.06 | 7,326,508 | -0.16(-1.42%) |
Jan 27, 2023 | 11.13 | 11.27 | 11.12 | 11.22 | 7,805,237 | +0.11(+1.01%) |
Jan 26, 2023 | 11.11 | 11.15 | 10.98 | 11.11 | 4,806,890 | +0.05(+0.42%) |
Jan 25, 2023 | 10.96 | 11.10 | 10.93 | 11.06 | 7,615,359 | +0.04(+0.34%) |
Jan 24, 2023 | 11.09 | 11.23 | 10.87 | 11.02 | 8,316,306 | -0.24(-2.17%) |
Jan 23, 2023 | 11.16 | 11.35 | 11.14 | 11.27 | 6,063,777 | +0.11(+1.01%) |
Jan 20, 2023 | 11.10 | 11.16 | 10.97 | 11.15 | 6,497,578 | +0.12(+1.11%) |
Jan 19, 2023 | 11.13 | 11.13 | 10.96 | 11.03 | 7,918,386 | -0.12(-1.09%) |
Jan 18, 2023 | 11.45 | 11.45 | 11.14 | 11.15 | 7,617,795 | -0.25(-2.22%) |
Jan 17, 2023 | 11.48 | 11.56 | 11.38 | 11.41 | 7,565,706 | +0.02(+0.17%) |
Jan 13, 2023 | 11.37 | 11.40 | 11.28 | 11.39 | 6,151,008 | -0.07(-0.57%) |
Jan 12, 2023 | 11.48 | 11.52 | 11.38 | 11.45 | 6,446,062 | +0.02(+0.16%) |
Jan 11, 2023 | 11.44 | 11.46 | 11.29 | 11.44 | 6,224,992 | +0.06(+0.49%) |
Jan 10, 2023 | 11.46 | 11.47 | 11.28 | 11.38 | 7,728,756 | -0.08(-0.66%) |
Jan 09, 2023 | 11.53 | 11.61 | 11.44 | 11.45 | 7,524,940 | +0.00(+0.00%) |
Jan 06, 2023 | 11.29 | 11.46 | 11.25 | 11.45 | 5,341,123 | +0.26(+2.35%) |
Jan 05, 2023 | 11.20 | 11.27 | 11.13 | 11.19 | 6,104,971 | -0.10(-0.91%) |
Jan 04, 2023 | 11.28 | 11.38 | 11.16 | 11.29 | 8,771,228 | +0.10(+0.92%) |