Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.76 | 10.97 | 10.67 | 10.78 | 331,100 | +0.16(+1.51%) |
Mar 30, 2023 | 10.89 | 10.89 | 10.60 | 10.62 | 176,669 | -0.16(-1.49%) |
Mar 29, 2023 | 10.53 | 10.90 | 10.47 | 10.78 | 251,856 | +0.29(+2.72%) |
Mar 28, 2023 | 10.31 | 10.51 | 10.26 | 10.49 | 142,960 | +0.15(+1.47%) |
Mar 27, 2023 | 10.19 | 10.47 | 10.12 | 10.34 | 228,853 | +0.22(+2.20%) |
Mar 24, 2023 | 10.03 | 10.16 | 9.866 | 10.12 | 377,454 | +0.00(+0.00%) |
Mar 23, 2023 | 10.17 | 10.48 | 10.01 | 10.12 | 205,745 | +0.00(+0.00%) |
Mar 22, 2023 | 10.30 | 10.49 | 10.09 | 10.12 | 413,815 | -0.16(-1.56%) |
Mar 21, 2023 | 10.11 | 10.30 | 10.03 | 10.28 | 359,380 | +0.37(+3.69%) |
Mar 20, 2023 | 10.04 | 10.16 | 9.839 | 9.911 | 312,969 | -0.05(-0.54%) |
Mar 17, 2023 | 9.991 | 10.20 | 9.911 | 9.964 | 530,678 | -0.14(-1.41%) |
Mar 16, 2023 | 9.661 | 10.25 | 9.634 | 10.11 | 369,437 | +0.36(+3.66%) |
Mar 15, 2023 | 9.634 | 9.821 | 9.524 | 9.750 | 422,925 | -0.05(-0.55%) |
Mar 14, 2023 | 9.902 | 9.964 | 9.696 | 9.803 | 405,657 | +0.22(+2.33%) |
Mar 13, 2023 | 9.107 | 9.778 | 8.690 | 9.580 | 1,011,758 | +0.34(+3.63%) |
Mar 10, 2023 | 10.28 | 10.30 | 9.168 | 9.245 | 1,175,772 | -1.08(-10.49%) |
Mar 09, 2023 | 10.83 | 10.84 | 10.33 | 10.33 | 346,615 | -0.50(-4.61%) |
Mar 08, 2023 | 10.85 | 10.86 | 10.60 | 10.83 | 206,197 | +0.02(+0.16%) |
Mar 07, 2023 | 11.01 | 11.03 | 10.69 | 10.81 | 335,071 | -0.13(-1.18%) |
Mar 06, 2023 | 10.80 | 11.07 | 10.77 | 10.94 | 454,996 | +0.19(+1.76%) |
Mar 03, 2023 | 10.59 | 10.90 | 10.59 | 10.75 | 331,619 | +0.18(+1.71%) |
Mar 02, 2023 | 10.44 | 10.72 | 10.23 | 10.57 | 704,970 | +0.52(+5.22%) |
Mar 01, 2023 | 10.17 | 10.28 | 9.985 | 10.04 | 243,576 | -0.16(-1.60%) |
Feb 28, 2023 | 10.24 | 10.28 | 10.12 | 10.21 | 242,396 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.39 | 10.19 | 10.21 | 117,019 | +0.03(+0.25%) |
Feb 24, 2023 | 10.23 | 10.30 | 10.15 | 10.18 | 118,135 | -0.09(-0.84%) |
Feb 23, 2023 | 10.16 | 10.28 | 10.13 | 10.27 | 109,387 | +0.13(+1.27%) |
Feb 22, 2023 | 10.08 | 10.20 | 10.01 | 10.14 | 162,566 | +0.06(+0.60%) |
Feb 21, 2023 | 10.41 | 10.41 | 10.03 | 10.08 | 214,198 | -0.39(-3.70%) |
Feb 17, 2023 | 10.27 | 10.63 | 10.23 | 10.47 | 308,248 | +0.16(+1.59%) |
Feb 16, 2023 | 10.25 | 10.41 | 10.23 | 10.30 | 106,341 | +0.00(+0.00%) |
Feb 15, 2023 | 10.18 | 10.33 | 10.13 | 10.30 | 157,442 | +0.09(+0.93%) |
Feb 14, 2023 | 9.967 | 10.32 | 9.967 | 10.21 | 202,897 | +0.22(+2.15%) |
Feb 13, 2023 | 10.13 | 10.13 | 9.959 | 9.993 | 243,991 | -0.13(-1.27%) |
Feb 10, 2023 | 9.916 | 10.13 | 9.895 | 10.12 | 144,745 | +0.21(+2.08%) |
Feb 09, 2023 | 9.967 | 10.06 | 9.873 | 9.916 | 399,624 | -0.01(-0.09%) |
Feb 08, 2023 | 10.11 | 10.19 | 9.873 | 9.924 | 317,992 | -0.22(-2.12%) |
Feb 07, 2023 | 10.11 | 10.23 | 10.06 | 10.14 | 107,171 | -0.01(-0.08%) |
Feb 06, 2023 | 10.08 | 10.23 | 10.01 | 10.15 | 191,789 | -0.06(-0.59%) |
Feb 03, 2023 | 10.26 | 10.36 | 10.17 | 10.21 | 198,680 | -0.08(-0.75%) |
Feb 02, 2023 | 10.22 | 10.44 | 10.18 | 10.29 | 375,810 | +0.11(+1.10%) |
Feb 01, 2023 | 10.09 | 10.31 | 10.06 | 10.17 | 238,861 | +0.07(+0.68%) |
Jan 31, 2023 | 10.00 | 10.21 | 10.00 | 10.11 | 149,068 | +0.15(+1.56%) |
Jan 30, 2023 | 10.23 | 10.28 | 9.924 | 9.950 | 168,921 | -0.28(-2.69%) |
Jan 27, 2023 | 10.18 | 10.35 | 10.18 | 10.23 | 304,384 | +0.03(+0.34%) |
Jan 26, 2023 | 10.17 | 10.24 | 10.13 | 10.19 | 136,548 | +0.03(+0.25%) |
Jan 25, 2023 | 10.11 | 10.17 | 10.04 | 10.17 | 159,178 | +0.00(+0.00%) |
Jan 24, 2023 | 10.18 | 10.20 | 10.00 | 10.17 | 148,601 | +0.04(+0.42%) |
Jan 23, 2023 | 9.993 | 10.16 | 9.989 | 10.12 | 183,547 | +0.12(+1.20%) |
Jan 20, 2023 | 9.924 | 10.02 | 9.778 | 10.00 | 203,832 | +0.09(+0.96%) |
Jan 19, 2023 | 10.02 | 10.06 | 9.735 | 9.907 | 243,436 | -0.15(-1.54%) |
Jan 18, 2023 | 10.27 | 10.32 | 10.04 | 10.06 | 180,488 | -0.11(-1.10%) |
Jan 17, 2023 | 10.04 | 10.24 | 10.04 | 10.17 | 202,963 | +0.15(+1.55%) |
Jan 13, 2023 | 10.02 | 10.06 | 9.916 | 10.02 | 210,909 | -0.03(-0.34%) |
Jan 12, 2023 | 10.02 | 10.10 | 9.925 | 10.05 | 223,211 | +0.10(+1.04%) |
Jan 11, 2023 | 9.752 | 10.08 | 9.752 | 9.950 | 312,319 | +0.21(+2.12%) |
Jan 10, 2023 | 9.555 | 9.770 | 9.520 | 9.744 | 266,937 | +0.17(+1.80%) |
Jan 09, 2023 | 9.589 | 9.692 | 9.537 | 9.572 | 270,215 | +0.09(+1.00%) |
Jan 06, 2023 | 9.408 | 9.542 | 9.400 | 9.477 | 231,976 | +0.15(+1.57%) |
Jan 05, 2023 | 9.589 | 9.589 | 9.331 | 9.331 | 287,120 | -0.28(-2.86%) |
Jan 04, 2023 | 9.443 | 9.718 | 9.443 | 9.606 | 395,688 | +0.28(+3.04%) |