Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.20 | 11.52 | 11.18 | 11.51 | 1,441,319 | +0.33(+2.98%) |
Mar 30, 2023 | 11.29 | 11.36 | 11.10 | 11.18 | 2,004,252 | +0.02(+0.18%) |
Mar 29, 2023 | 11.16 | 11.23 | 10.99 | 11.16 | 6,988,333 | +0.17(+1.52%) |
Mar 28, 2023 | 11.14 | 11.28 | 10.95 | 10.99 | 1,475,505 | -0.20(-1.75%) |
Mar 27, 2023 | 11.31 | 11.37 | 11.18 | 11.19 | 1,812,341 | +0.01(+0.09%) |
Mar 24, 2023 | 11.09 | 11.19 | 11.04 | 11.18 | 2,167,724 | +0.05(+0.44%) |
Mar 23, 2023 | 11.08 | 11.19 | 10.96 | 11.13 | 3,576,582 | +0.05(+0.44%) |
Mar 22, 2023 | 11.07 | 11.43 | 10.97 | 11.08 | 4,205,084 | +0.00(+0.00%) |
Mar 21, 2023 | 11.01 | 11.19 | 10.89 | 11.08 | 2,194,567 | +0.57(+5.41%) |
Mar 20, 2023 | 10.53 | 10.61 | 10.43 | 10.51 | 2,114,854 | +0.07(+0.66%) |
Mar 17, 2023 | 10.56 | 10.60 | 10.34 | 10.44 | 2,959,870 | -0.19(-1.75%) |
Mar 16, 2023 | 10.70 | 10.89 | 10.60 | 10.63 | 2,731,239 | -0.22(-1.99%) |
Mar 15, 2023 | 10.72 | 10.89 | 10.58 | 10.85 | 2,996,587 | -0.04(-0.36%) |
Mar 14, 2023 | 11.12 | 11.21 | 10.83 | 10.89 | 2,049,346 | -0.05(-0.45%) |
Mar 13, 2023 | 11.00 | 11.16 | 10.85 | 10.93 | 1,964,000 | -0.16(-1.41%) |
Mar 10, 2023 | 11.38 | 11.49 | 11.00 | 11.09 | 3,052,981 | -0.34(-3.00%) |
Mar 09, 2023 | 11.75 | 11.81 | 11.40 | 11.44 | 1,675,717 | -0.32(-2.75%) |
Mar 08, 2023 | 11.81 | 11.95 | 11.75 | 11.76 | 1,663,834 | -0.06(-0.50%) |
Mar 07, 2023 | 12.05 | 12.16 | 11.77 | 11.82 | 2,659,988 | -0.22(-1.79%) |
Mar 06, 2023 | 12.11 | 12.19 | 12.00 | 12.03 | 2,207,809 | -0.04(-0.32%) |
Mar 03, 2023 | 12.01 | 12.07 | 11.90 | 12.07 | 1,718,386 | +0.19(+1.57%) |
Mar 02, 2023 | 11.72 | 11.90 | 11.65 | 11.89 | 2,397,129 | +0.06(+0.50%) |
Mar 01, 2023 | 11.73 | 11.99 | 11.70 | 11.83 | 2,603,186 | +0.10(+0.84%) |
Feb 28, 2023 | 11.73 | 11.94 | 11.67 | 11.73 | 4,806,367 | -0.05(-0.41%) |
Feb 27, 2023 | 11.78 | 11.88 | 11.68 | 11.78 | 3,104,991 | +0.01(+0.08%) |
Feb 24, 2023 | 11.69 | 11.81 | 11.62 | 11.77 | 2,654,842 | -0.10(-0.82%) |
Feb 23, 2023 | 12.49 | 12.58 | 11.72 | 11.87 | 4,251,780 | -0.05(-0.41%) |
Feb 22, 2023 | 11.83 | 11.97 | 11.56 | 11.91 | 5,886,993 | +0.07(+0.58%) |
Feb 21, 2023 | 11.81 | 12.06 | 11.72 | 11.85 | 3,825,489 | -0.07(-0.57%) |
Feb 17, 2023 | 11.65 | 11.97 | 11.51 | 11.91 | 9,149,807 | +0.22(+1.92%) |
Feb 16, 2023 | 12.89 | 12.89 | 11.67 | 11.69 | 6,484,144 | -2.25(-16.12%) |
Feb 15, 2023 | 13.71 | 13.94 | 13.70 | 13.94 | 1,256,623 | +0.13(+0.92%) |
Feb 14, 2023 | 13.74 | 13.96 | 13.62 | 13.81 | 2,067,614 | +0.00(+0.00%) |
Feb 13, 2023 | 13.65 | 13.89 | 13.58 | 13.81 | 1,309,649 | +0.18(+1.29%) |
Feb 10, 2023 | 13.65 | 13.72 | 13.54 | 13.63 | 1,373,259 | -0.05(-0.36%) |
Feb 09, 2023 | 13.94 | 13.99 | 13.61 | 13.68 | 1,192,440 | -0.20(-1.41%) |
Feb 08, 2023 | 13.88 | 14.00 | 13.78 | 13.88 | 2,366,441 | -0.05(-0.35%) |
Feb 07, 2023 | 13.81 | 13.97 | 13.60 | 13.93 | 1,221,025 | +0.05(+0.35%) |
Feb 06, 2023 | 13.98 | 14.05 | 13.76 | 13.88 | 1,227,739 | -0.32(-2.27%) |
Feb 03, 2023 | 14.26 | 14.41 | 14.14 | 14.20 | 1,179,763 | -0.32(-2.22%) |
Feb 02, 2023 | 14.71 | 15.09 | 14.47 | 14.52 | 2,074,713 | -0.09(-0.60%) |
Feb 01, 2023 | 14.30 | 14.75 | 14.19 | 14.61 | 1,860,926 | +0.30(+2.12%) |
Jan 31, 2023 | 14.17 | 14.31 | 14.04 | 14.31 | 1,471,489 | +0.19(+1.31%) |
Jan 30, 2023 | 13.79 | 14.25 | 13.72 | 14.12 | 2,313,816 | +0.15(+1.05%) |
Jan 27, 2023 | 13.40 | 14.04 | 13.40 | 13.98 | 2,567,135 | +0.56(+4.15%) |
Jan 26, 2023 | 13.39 | 13.50 | 13.30 | 13.42 | 1,167,088 | +0.07(+0.51%) |
Jan 25, 2023 | 13.36 | 13.43 | 13.19 | 13.35 | 730,044 | -0.17(-1.23%) |
Jan 24, 2023 | 13.65 | 13.76 | 13.49 | 13.52 | 1,003,240 | -0.05(-0.36%) |
Jan 23, 2023 | 13.76 | 13.87 | 13.56 | 13.57 | 2,401,079 | -0.09(-0.64%) |
Jan 20, 2023 | 13.48 | 13.69 | 13.37 | 13.65 | 1,694,486 | +0.21(+1.60%) |
Jan 19, 2023 | 13.19 | 13.55 | 13.18 | 13.44 | 2,299,589 | +0.17(+1.25%) |
Jan 18, 2023 | 13.38 | 13.48 | 13.24 | 13.27 | 1,533,200 | -0.03(-0.22%) |
Jan 17, 2023 | 13.39 | 13.43 | 13.08 | 13.30 | 2,487,908 | +0.53(+4.13%) |
Jan 13, 2023 | 12.54 | 12.86 | 12.52 | 12.77 | 2,715,283 | +0.16(+1.24%) |
Jan 12, 2023 | 12.41 | 12.62 | 12.29 | 12.62 | 4,315,992 | +0.26(+2.13%) |
Jan 11, 2023 | 12.35 | 12.54 | 12.32 | 12.35 | 4,209,028 | +0.00(+0.00%) |
Jan 10, 2023 | 12.27 | 12.46 | 12.27 | 12.35 | 2,569,526 | +0.00(+0.00%) |
Jan 09, 2023 | 12.35 | 12.63 | 12.32 | 12.35 | 2,282,895 | +0.01(+0.08%) |
Jan 06, 2023 | 12.36 | 12.47 | 12.18 | 12.34 | 1,588,874 | +0.11(+0.88%) |
Jan 05, 2023 | 12.40 | 12.40 | 12.13 | 12.24 | 1,573,001 | -0.28(-2.26%) |
Jan 04, 2023 | 12.42 | 12.57 | 12.27 | 12.52 | 1,575,013 | +0.28(+2.31%) |