Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.64 | 10.81 | 10.61 | 10.80 | 7,349,163 | +0.23(+2.15%) |
Mar 30, 2023 | 10.60 | 10.62 | 10.52 | 10.58 | 4,997,261 | +0.03(+0.27%) |
Mar 29, 2023 | 10.58 | 10.60 | 10.49 | 10.55 | 8,162,571 | +0.08(+0.73%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.40 | 10.47 | 3,932,961 | +0.06(+0.55%) |
Mar 27, 2023 | 10.41 | 10.48 | 10.37 | 10.41 | 5,524,510 | +0.04(+0.37%) |
Mar 24, 2023 | 10.25 | 10.41 | 10.20 | 10.38 | 6,469,256 | +0.09(+0.83%) |
Mar 23, 2023 | 10.27 | 10.43 | 10.24 | 10.29 | 6,557,159 | +0.03(+0.28%) |
Mar 22, 2023 | 10.45 | 10.50 | 10.25 | 10.26 | 6,172,046 | -0.17(-1.64%) |
Mar 21, 2023 | 10.47 | 10.50 | 10.38 | 10.43 | 5,064,824 | +0.07(+0.64%) |
Mar 20, 2023 | 10.23 | 10.41 | 10.22 | 10.37 | 6,676,216 | +0.21(+2.06%) |
Mar 17, 2023 | 10.21 | 10.22 | 10.04 | 10.16 | 25,700,040 | -0.09(-0.83%) |
Mar 16, 2023 | 10.12 | 10.26 | 10.04 | 10.24 | 5,926,519 | +0.05(+0.47%) |
Mar 15, 2023 | 10.17 | 10.24 | 10.11 | 10.20 | 10,895,167 | -0.14(-1.38%) |
Mar 14, 2023 | 10.34 | 10.40 | 10.24 | 10.34 | 9,638,938 | +0.13(+1.30%) |
Mar 13, 2023 | 10.18 | 10.39 | 10.14 | 10.21 | 11,611,905 | +0.01(+0.09%) |
Mar 10, 2023 | 10.29 | 10.40 | 10.20 | 10.20 | 9,981,103 | -0.10(-1.01%) |
Mar 09, 2023 | 10.43 | 10.50 | 10.30 | 10.30 | 8,723,904 | -0.10(-0.91%) |
Mar 08, 2023 | 10.36 | 10.44 | 10.32 | 10.40 | 5,646,962 | +0.03(+0.27%) |
Mar 07, 2023 | 10.51 | 10.54 | 10.37 | 10.37 | 7,838,380 | -0.12(-1.18%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.46 | 10.49 | 8,564,669 | -0.17(-1.60%) |
Mar 03, 2023 | 10.74 | 10.75 | 10.59 | 10.66 | 7,747,848 | +0.02(+0.18%) |
Mar 02, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 6,820,431 | +0.06(+0.54%) |
Mar 01, 2023 | 10.50 | 10.69 | 10.48 | 10.59 | 6,099,359 | +0.01(+0.09%) |
Feb 28, 2023 | 10.60 | 10.69 | 10.58 | 10.58 | 8,751,456 | -0.06(-0.60%) |
Feb 27, 2023 | 10.72 | 10.81 | 10.62 | 10.64 | 8,333,250 | +0.05(+0.44%) |
Feb 24, 2023 | 10.51 | 10.68 | 10.43 | 10.59 | 13,856,395 | -0.02(-0.18%) |
Feb 23, 2023 | 10.47 | 10.63 | 10.46 | 10.61 | 11,517,638 | +0.15(+1.44%) |
Feb 22, 2023 | 10.42 | 10.54 | 10.40 | 10.46 | 9,668,144 | +0.06(+0.54%) |
Feb 21, 2023 | 10.71 | 10.71 | 10.40 | 10.40 | 6,545,917 | -0.32(-2.98%) |
Feb 17, 2023 | 10.70 | 10.74 | 10.64 | 10.72 | 24,916,456 | +0.01(+0.09%) |
Feb 16, 2023 | 10.68 | 10.81 | 10.66 | 10.71 | 8,626,775 | -0.09(-0.87%) |
Feb 15, 2023 | 10.66 | 10.81 | 10.62 | 10.81 | 7,561,252 | +0.10(+0.96%) |
Feb 14, 2023 | 10.71 | 10.79 | 10.62 | 10.71 | 10,186,183 | -0.05(-0.44%) |
Feb 13, 2023 | 10.65 | 10.78 | 10.61 | 10.75 | 7,688,965 | +0.11(+1.06%) |
Feb 10, 2023 | 10.53 | 10.65 | 10.43 | 10.64 | 6,323,239 | +0.10(+0.98%) |
Feb 09, 2023 | 10.66 | 10.75 | 10.44 | 10.54 | 9,637,971 | -0.04(-0.36%) |
Feb 08, 2023 | 10.84 | 10.85 | 10.50 | 10.57 | 13,189,044 | -0.59(-5.30%) |
Feb 07, 2023 | 11.16 | 11.20 | 11.00 | 11.17 | 7,852,103 | -0.04(-0.34%) |
Feb 06, 2023 | 11.25 | 11.27 | 11.16 | 11.20 | 9,265,777 | -0.09(-0.83%) |
Feb 03, 2023 | 11.36 | 11.45 | 11.27 | 11.30 | 8,866,435 | -0.16(-1.39%) |
Feb 02, 2023 | 11.41 | 11.50 | 11.32 | 11.46 | 12,851,805 | +0.12(+1.08%) |
Feb 01, 2023 | 11.23 | 11.43 | 11.12 | 11.33 | 10,279,335 | +0.01(+0.08%) |
Jan 31, 2023 | 11.11 | 11.36 | 11.08 | 11.33 | 16,721,982 | +0.26(+2.38%) |
Jan 30, 2023 | 11.13 | 11.21 | 11.05 | 11.06 | 7,324,903 | -0.16(-1.42%) |
Jan 27, 2023 | 11.14 | 11.27 | 11.12 | 11.22 | 7,803,526 | +0.11(+1.01%) |
Jan 26, 2023 | 11.11 | 11.15 | 10.98 | 11.11 | 4,805,837 | +0.05(+0.42%) |
Jan 25, 2023 | 10.96 | 11.10 | 10.94 | 11.06 | 7,613,690 | +0.04(+0.34%) |
Jan 24, 2023 | 11.09 | 11.23 | 10.88 | 11.02 | 8,314,483 | -0.24(-2.17%) |
Jan 23, 2023 | 11.17 | 11.35 | 11.15 | 11.27 | 6,062,448 | +0.11(+1.01%) |
Jan 20, 2023 | 11.10 | 11.17 | 10.97 | 11.16 | 6,496,154 | +0.12(+1.11%) |
Jan 19, 2023 | 11.13 | 11.14 | 10.96 | 11.03 | 7,916,651 | -0.12(-1.09%) |
Jan 18, 2023 | 11.46 | 11.46 | 11.14 | 11.16 | 7,616,125 | -0.25(-2.22%) |
Jan 17, 2023 | 11.48 | 11.56 | 11.38 | 11.41 | 7,564,048 | +0.02(+0.17%) |
Jan 13, 2023 | 11.37 | 11.40 | 11.28 | 11.39 | 6,149,660 | -0.07(-0.57%) |
Jan 12, 2023 | 11.48 | 11.52 | 11.39 | 11.46 | 6,444,650 | +0.02(+0.16%) |
Jan 11, 2023 | 11.44 | 11.46 | 11.30 | 11.44 | 6,223,627 | +0.06(+0.50%) |
Jan 10, 2023 | 11.47 | 11.48 | 11.28 | 11.38 | 7,727,062 | -0.08(-0.66%) |
Jan 09, 2023 | 11.53 | 11.62 | 11.45 | 11.46 | 7,523,291 | +0.00(+0.00%) |
Jan 06, 2023 | 11.29 | 11.46 | 11.25 | 11.46 | 5,339,953 | +0.26(+2.35%) |
Jan 05, 2023 | 11.20 | 11.27 | 11.13 | 11.19 | 6,103,633 | -0.10(-0.91%) |
Jan 04, 2023 | 11.28 | 11.38 | 11.17 | 11.30 | 8,769,306 | +0.10(+0.92%) |