Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.57 | 10.74 | 10.54 | 10.70 | 1,640,259 | +0.06(+0.54%) |
Mar 30, 2023 | 10.75 | 10.75 | 10.45 | 10.65 | 1,593,837 | -0.06(-0.54%) |
Mar 29, 2023 | 10.79 | 10.86 | 10.63 | 10.70 | 2,243,644 | -0.29(-2.67%) |
Mar 28, 2023 | 10.93 | 11.09 | 10.90 | 11.00 | 1,490,588 | -0.08(-0.75%) |
Mar 27, 2023 | 10.90 | 11.10 | 10.77 | 11.08 | 2,039,249 | +0.29(+2.72%) |
Mar 24, 2023 | 10.89 | 10.92 | 10.63 | 10.79 | 2,696,344 | -0.47(-4.14%) |
Mar 23, 2023 | 11.28 | 12.01 | 11.16 | 11.25 | 4,612,601 | +0.05(+0.46%) |
Mar 22, 2023 | 11.30 | 11.44 | 11.02 | 11.20 | 2,311,824 | -0.13(-1.13%) |
Mar 21, 2023 | 11.23 | 11.48 | 11.14 | 11.33 | 2,113,738 | +0.66(+6.22%) |
Mar 20, 2023 | 10.55 | 10.83 | 10.53 | 10.67 | 1,473,518 | +0.20(+1.89%) |
Mar 17, 2023 | 10.79 | 10.82 | 10.36 | 10.47 | 1,968,383 | +0.03(+0.24%) |
Mar 16, 2023 | 10.49 | 10.65 | 10.27 | 10.44 | 2,328,530 | -0.20(-1.92%) |
Mar 15, 2023 | 10.62 | 10.79 | 10.43 | 10.65 | 2,972,243 | -0.73(-6.39%) |
Mar 14, 2023 | 11.27 | 11.54 | 11.15 | 11.37 | 2,388,973 | +0.25(+2.23%) |
Mar 13, 2023 | 11.15 | 11.42 | 11.02 | 11.13 | 3,876,043 | -0.51(-4.38%) |
Mar 10, 2023 | 11.65 | 11.88 | 11.51 | 11.64 | 2,278,264 | -0.01(-0.05%) |
Mar 09, 2023 | 12.02 | 12.11 | 11.60 | 11.64 | 2,551,998 | -0.29(-2.46%) |
Mar 08, 2023 | 11.84 | 12.00 | 11.71 | 11.93 | 1,772,325 | +0.18(+1.52%) |
Mar 07, 2023 | 11.71 | 11.78 | 11.48 | 11.76 | 1,804,265 | -0.04(-0.32%) |
Mar 06, 2023 | 11.83 | 11.88 | 11.66 | 11.79 | 1,691,865 | -0.33(-2.73%) |
Mar 03, 2023 | 11.66 | 12.23 | 11.66 | 12.13 | 1,533,677 | +0.29(+2.42%) |
Mar 02, 2023 | 11.95 | 11.99 | 11.74 | 11.84 | 1,935,308 | -0.12(-1.01%) |
Mar 01, 2023 | 11.72 | 12.00 | 11.58 | 11.96 | 2,378,297 | +0.35(+3.02%) |
Feb 28, 2023 | 11.93 | 12.05 | 11.54 | 11.61 | 3,090,695 | -0.17(-1.41%) |
Feb 27, 2023 | 11.65 | 11.81 | 11.58 | 11.78 | 2,489,926 | +0.06(+0.49%) |
Feb 24, 2023 | 11.18 | 11.89 | 11.13 | 11.72 | 4,977,522 | +0.47(+4.20%) |
Feb 23, 2023 | 10.60 | 11.31 | 10.60 | 11.25 | 4,470,348 | +0.80(+7.63%) |
Feb 22, 2023 | 10.49 | 10.64 | 10.26 | 10.45 | 1,685,376 | -0.10(-0.97%) |
Feb 21, 2023 | 10.49 | 10.71 | 10.37 | 10.55 | 2,668,758 | +0.06(+0.55%) |
Feb 17, 2023 | 10.66 | 10.66 | 10.39 | 10.49 | 1,435,025 | -0.16(-1.50%) |
Feb 16, 2023 | 10.68 | 10.74 | 10.52 | 10.65 | 2,099,640 | -0.04(-0.42%) |
Feb 15, 2023 | 10.55 | 10.72 | 10.44 | 10.70 | 1,740,589 | +0.06(+0.54%) |
Feb 14, 2023 | 10.60 | 11.00 | 10.54 | 10.64 | 3,197,539 | -0.10(-0.95%) |
Feb 13, 2023 | 10.28 | 10.79 | 10.23 | 10.74 | 3,288,051 | +0.62(+6.11%) |
Feb 10, 2023 | 10.35 | 10.37 | 9.939 | 10.12 | 2,773,890 | -0.31(-2.93%) |
Feb 09, 2023 | 10.59 | 10.87 | 10.35 | 10.43 | 4,603,180 | +0.03(+0.31%) |
Feb 08, 2023 | 10.25 | 10.49 | 10.24 | 10.40 | 2,778,790 | +0.05(+0.49%) |
Feb 07, 2023 | 10.57 | 10.63 | 10.13 | 10.35 | 7,310,487 | -0.36(-3.39%) |
Feb 06, 2023 | 10.18 | 10.79 | 10.18 | 10.71 | 3,439,997 | +0.48(+4.74%) |
Feb 03, 2023 | 10.25 | 10.50 | 10.21 | 10.23 | 2,179,976 | -0.09(-0.87%) |
Feb 02, 2023 | 10.41 | 10.47 | 10.13 | 10.32 | 2,831,358 | +0.14(+1.38%) |
Feb 01, 2023 | 10.14 | 10.30 | 10.03 | 10.18 | 2,827,428 | +0.14(+1.40%) |
Jan 31, 2023 | 9.958 | 10.11 | 9.901 | 10.04 | 2,463,118 | +0.00(+0.00%) |
Jan 30, 2023 | 9.958 | 10.12 | 9.958 | 10.04 | 3,045,881 | +0.00(+0.00%) |
Jan 27, 2023 | 9.786 | 10.06 | 9.761 | 10.04 | 3,767,198 | +0.28(+2.88%) |
Jan 26, 2023 | 10.07 | 10.08 | 9.748 | 9.754 | 2,732,760 | -0.22(-2.24%) |
Jan 25, 2023 | 9.869 | 10.01 | 9.805 | 9.978 | 4,403,901 | -0.10(-0.95%) |
Jan 24, 2023 | 10.06 | 10.12 | 10.05 | 10.07 | 3,745,770 | -0.10(-1.00%) |
Jan 23, 2023 | 10.06 | 10.18 | 10.02 | 10.18 | 5,073,448 | +0.08(+0.82%) |
Jan 20, 2023 | 10.01 | 10.13 | 9.872 | 10.09 | 2,191,669 | +0.16(+1.60%) |
Jan 19, 2023 | 9.754 | 9.952 | 9.754 | 9.933 | 4,923,860 | +0.08(+0.78%) |
Jan 18, 2023 | 9.869 | 9.984 | 9.774 | 9.856 | 8,555,402 | +0.12(+1.24%) |
Jan 17, 2023 | 9.818 | 9.927 | 9.703 | 9.735 | 4,703,658 | +0.17(+1.73%) |
Jan 13, 2023 | 9.302 | 9.640 | 9.203 | 9.570 | 5,780,932 | +0.33(+3.59%) |
Jan 12, 2023 | 8.779 | 9.264 | 8.664 | 9.238 | 11,946,530 | +0.75(+8.87%) |
Jan 11, 2023 | 8.964 | 9.050 | 8.432 | 8.486 | 16,797,920 | -0.12(-1.41%) |
Jan 10, 2023 | 8.371 | 8.913 | 8.250 | 8.607 | 29,945,146 | -1.56(-15.31%) |
Jan 09, 2023 | 10.18 | 10.40 | 10.09 | 10.16 | 4,204,809 | +0.18(+1.85%) |
Jan 06, 2023 | 10.23 | 10.26 | 9.971 | 9.978 | 3,547,009 | +0.02(+0.19%) |
Jan 05, 2023 | 9.812 | 9.997 | 9.735 | 9.958 | 3,017,551 | +0.34(+3.58%) |
Jan 04, 2023 | 9.978 | 10.14 | 9.499 | 9.614 | 4,796,602 | -0.68(-6.57%) |