Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.51 | 10.68 | 10.48 | 10.67 | 7,441,536 | +0.22(+2.15%) |
Mar 30, 2023 | 10.47 | 10.49 | 10.39 | 10.44 | 5,060,072 | +0.03(+0.27%) |
Mar 29, 2023 | 10.44 | 10.47 | 10.36 | 10.42 | 8,265,167 | +0.07(+0.73%) |
Mar 28, 2023 | 10.29 | 10.37 | 10.27 | 10.34 | 3,982,395 | +0.06(+0.55%) |
Mar 27, 2023 | 10.29 | 10.35 | 10.24 | 10.29 | 5,593,948 | +0.04(+0.37%) |
Mar 24, 2023 | 10.13 | 10.29 | 10.07 | 10.25 | 6,550,569 | +0.08(+0.83%) |
Mar 23, 2023 | 10.14 | 10.30 | 10.11 | 10.16 | 6,639,577 | +0.03(+0.28%) |
Mar 22, 2023 | 10.32 | 10.37 | 10.13 | 10.13 | 6,249,623 | -0.17(-1.64%) |
Mar 21, 2023 | 10.34 | 10.37 | 10.25 | 10.30 | 5,128,484 | +0.07(+0.64%) |
Mar 20, 2023 | 10.11 | 10.28 | 10.10 | 10.24 | 6,760,130 | +0.21(+2.06%) |
Mar 17, 2023 | 10.08 | 10.10 | 9.919 | 10.03 | 26,023,066 | -0.08(-0.83%) |
Mar 16, 2023 | 9.994 | 10.13 | 9.919 | 10.12 | 6,001,010 | +0.05(+0.46%) |
Mar 15, 2023 | 10.04 | 10.12 | 9.985 | 10.07 | 11,032,109 | -0.14(-1.38%) |
Mar 14, 2023 | 10.21 | 10.28 | 10.11 | 10.21 | 9,760,090 | +0.13(+1.30%) |
Mar 13, 2023 | 10.05 | 10.26 | 10.01 | 10.08 | 11,757,857 | +0.01(+0.09%) |
Mar 10, 2023 | 10.16 | 10.27 | 10.07 | 10.07 | 10,106,557 | -0.10(-1.01%) |
Mar 09, 2023 | 10.30 | 10.37 | 10.17 | 10.17 | 8,833,555 | -0.09(-0.91%) |
Mar 08, 2023 | 10.23 | 10.31 | 10.19 | 10.27 | 5,717,939 | +0.03(+0.27%) |
Mar 07, 2023 | 10.38 | 10.41 | 10.24 | 10.24 | 7,936,901 | -0.12(-1.18%) |
Mar 06, 2023 | 10.51 | 10.51 | 10.33 | 10.36 | 8,672,319 | -0.17(-1.60%) |
Mar 03, 2023 | 10.60 | 10.62 | 10.46 | 10.53 | 7,845,232 | +0.02(+0.18%) |
Mar 02, 2023 | 10.41 | 10.55 | 10.41 | 10.51 | 6,906,158 | +0.06(+0.54%) |
Mar 01, 2023 | 10.37 | 10.56 | 10.35 | 10.45 | 6,176,022 | +0.01(+0.09%) |
Feb 28, 2023 | 10.47 | 10.56 | 10.44 | 10.44 | 8,861,454 | -0.06(-0.60%) |
Feb 27, 2023 | 10.59 | 10.67 | 10.49 | 10.51 | 8,437,992 | +0.05(+0.44%) |
Feb 24, 2023 | 10.38 | 10.54 | 10.30 | 10.46 | 14,030,558 | -0.02(-0.18%) |
Feb 23, 2023 | 10.34 | 10.50 | 10.33 | 10.48 | 11,662,405 | +0.15(+1.44%) |
Feb 22, 2023 | 10.29 | 10.41 | 10.27 | 10.33 | 9,789,665 | +0.06(+0.54%) |
Feb 21, 2023 | 10.57 | 10.57 | 10.27 | 10.28 | 6,628,194 | -0.32(-2.98%) |
Feb 17, 2023 | 10.56 | 10.61 | 10.51 | 10.59 | 25,229,634 | +0.01(+0.09%) |
Feb 16, 2023 | 10.54 | 10.67 | 10.53 | 10.58 | 8,735,207 | -0.09(-0.87%) |
Feb 15, 2023 | 10.53 | 10.67 | 10.49 | 10.67 | 7,656,290 | +0.10(+0.96%) |
Feb 14, 2023 | 10.57 | 10.66 | 10.48 | 10.57 | 10,314,215 | -0.05(-0.44%) |
Feb 13, 2023 | 10.52 | 10.64 | 10.48 | 10.62 | 7,785,608 | +0.11(+1.06%) |
Feb 10, 2023 | 10.40 | 10.52 | 10.30 | 10.51 | 6,402,717 | +0.10(+0.98%) |
Feb 09, 2023 | 10.53 | 10.62 | 10.31 | 10.41 | 9,759,112 | -0.04(-0.36%) |
Feb 08, 2023 | 10.70 | 10.71 | 10.37 | 10.44 | 13,354,820 | -0.58(-5.30%) |
Feb 07, 2023 | 11.02 | 11.06 | 10.86 | 11.03 | 7,950,797 | -0.04(-0.34%) |
Feb 06, 2023 | 11.11 | 11.13 | 11.02 | 11.06 | 9,382,240 | -0.09(-0.83%) |
Feb 03, 2023 | 11.22 | 11.31 | 11.13 | 11.16 | 8,977,879 | -0.16(-1.39%) |
Feb 02, 2023 | 11.27 | 11.36 | 11.18 | 11.31 | 13,013,341 | +0.12(+1.08%) |
Feb 01, 2023 | 11.09 | 11.29 | 10.98 | 11.19 | 10,408,538 | +0.01(+0.08%) |
Jan 31, 2023 | 10.97 | 11.22 | 10.94 | 11.18 | 16,932,164 | +0.26(+2.38%) |
Jan 30, 2023 | 10.99 | 11.07 | 10.92 | 10.93 | 7,416,971 | -0.16(-1.42%) |
Jan 27, 2023 | 11.00 | 11.13 | 10.98 | 11.08 | 7,901,610 | +0.11(+1.01%) |
Jan 26, 2023 | 10.97 | 11.01 | 10.85 | 10.97 | 4,866,242 | +0.05(+0.42%) |
Jan 25, 2023 | 10.82 | 10.96 | 10.80 | 10.93 | 7,709,387 | +0.04(+0.34%) |
Jan 24, 2023 | 10.95 | 11.09 | 10.74 | 10.89 | 8,418,990 | -0.24(-2.17%) |
Jan 23, 2023 | 11.03 | 11.21 | 11.01 | 11.13 | 6,138,648 | +0.11(+1.01%) |
Jan 20, 2023 | 10.96 | 11.03 | 10.83 | 11.02 | 6,577,805 | +0.12(+1.11%) |
Jan 19, 2023 | 10.99 | 11.00 | 10.82 | 10.90 | 8,016,157 | -0.12(-1.09%) |
Jan 18, 2023 | 11.31 | 11.31 | 11.00 | 11.02 | 7,711,853 | -0.25(-2.22%) |
Jan 17, 2023 | 11.34 | 11.42 | 11.24 | 11.27 | 7,659,122 | +0.02(+0.16%) |
Jan 13, 2023 | 11.23 | 11.26 | 11.14 | 11.25 | 6,226,956 | -0.06(-0.57%) |
Jan 12, 2023 | 11.34 | 11.38 | 11.24 | 11.31 | 6,525,654 | +0.02(+0.16%) |
Jan 11, 2023 | 11.30 | 11.32 | 11.16 | 11.30 | 6,301,853 | +0.06(+0.50%) |
Jan 10, 2023 | 11.32 | 11.33 | 11.14 | 11.24 | 7,824,184 | -0.07(-0.66%) |
Jan 09, 2023 | 11.39 | 11.47 | 11.31 | 11.31 | 7,617,853 | +0.00(+0.00%) |
Jan 06, 2023 | 11.15 | 11.32 | 11.11 | 11.31 | 5,407,072 | +0.26(+2.35%) |
Jan 05, 2023 | 11.06 | 11.13 | 10.99 | 11.05 | 6,180,350 | -0.10(-0.92%) |
Jan 04, 2023 | 11.14 | 11.24 | 11.03 | 11.16 | 8,879,529 | +0.10(+0.92%) |