Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.66 | 11.82 | 11.62 | 11.81 | 1,198,693 | +0.22(+1.88%) |
Mar 30, 2023 | 11.56 | 11.67 | 11.53 | 11.59 | 1,112,618 | +0.06(+0.53%) |
Mar 29, 2023 | 11.41 | 11.60 | 11.36 | 11.53 | 1,131,219 | +0.17(+1.53%) |
Mar 28, 2023 | 11.33 | 11.46 | 11.32 | 11.35 | 486,622 | -0.03(-0.31%) |
Mar 27, 2023 | 11.43 | 11.49 | 11.36 | 11.39 | 552,292 | +0.07(+0.62%) |
Mar 24, 2023 | 10.95 | 11.35 | 10.94 | 11.32 | 868,224 | +0.26(+2.36%) |
Mar 23, 2023 | 11.11 | 11.32 | 11.03 | 11.06 | 1,027,456 | -0.04(-0.39%) |
Mar 22, 2023 | 11.33 | 11.35 | 11.10 | 11.10 | 921,626 | -0.21(-1.85%) |
Mar 21, 2023 | 11.14 | 11.35 | 11.10 | 11.31 | 831,903 | +0.31(+2.85%) |
Mar 20, 2023 | 10.88 | 11.02 | 10.83 | 11.00 | 1,257,432 | +0.22(+2.02%) |
Mar 17, 2023 | 10.95 | 11.01 | 10.78 | 10.78 | 1,684,308 | -0.26(-2.37%) |
Mar 16, 2023 | 10.89 | 11.12 | 10.76 | 11.04 | 899,881 | +0.09(+0.80%) |
Mar 15, 2023 | 10.94 | 11.04 | 10.82 | 10.95 | 1,311,906 | -0.19(-1.72%) |
Mar 14, 2023 | 11.01 | 11.41 | 11.01 | 11.14 | 1,000,518 | +0.30(+2.73%) |
Mar 13, 2023 | 10.85 | 11.06 | 10.68 | 10.85 | 2,139,816 | -0.12(-1.11%) |
Mar 10, 2023 | 11.41 | 11.44 | 10.97 | 10.97 | 2,134,733 | -0.49(-4.25%) |
Mar 09, 2023 | 11.77 | 11.82 | 11.46 | 11.46 | 1,322,834 | -0.34(-2.88%) |
Mar 08, 2023 | 11.92 | 11.95 | 11.77 | 11.80 | 876,306 | -0.13(-1.09%) |
Mar 07, 2023 | 11.99 | 12.02 | 11.87 | 11.93 | 691,187 | -0.08(-0.65%) |
Mar 06, 2023 | 12.02 | 12.09 | 11.99 | 12.01 | 555,286 | +0.03(+0.29%) |
Mar 03, 2023 | 11.88 | 12.02 | 11.85 | 11.97 | 618,473 | +0.10(+0.81%) |
Mar 02, 2023 | 11.82 | 11.92 | 11.82 | 11.88 | 648,372 | -0.02(-0.15%) |
Mar 01, 2023 | 11.99 | 12.02 | 11.86 | 11.89 | 1,143,795 | -0.09(-0.71%) |
Feb 28, 2023 | 12.00 | 12.06 | 11.86 | 11.98 | 1,662,048 | +0.05(+0.43%) |
Feb 27, 2023 | 11.90 | 12.02 | 11.90 | 11.93 | 1,266,999 | +0.12(+1.01%) |
Feb 24, 2023 | 11.79 | 11.88 | 11.71 | 11.81 | 635,495 | -0.02(-0.14%) |
Feb 23, 2023 | 11.83 | 11.91 | 11.67 | 11.83 | 874,764 | +0.01(+0.07%) |
Feb 22, 2023 | 11.49 | 11.83 | 11.49 | 11.82 | 1,594,636 | +0.27(+2.36%) |
Feb 21, 2023 | 11.60 | 11.62 | 11.49 | 11.54 | 758,003 | -0.08(-0.73%) |
Feb 17, 2023 | 11.65 | 11.69 | 11.60 | 11.63 | 845,142 | +0.00(+0.00%) |
Feb 16, 2023 | 11.62 | 11.74 | 11.56 | 11.63 | 444,535 | +0.01(+0.07%) |
Feb 15, 2023 | 11.59 | 11.64 | 11.58 | 11.62 | 545,256 | -0.05(-0.44%) |
Feb 14, 2023 | 11.74 | 11.77 | 11.64 | 11.67 | 510,637 | -0.05(-0.44%) |
Feb 13, 2023 | 11.62 | 11.76 | 11.62 | 11.72 | 690,006 | +0.09(+0.73%) |
Feb 10, 2023 | 11.53 | 11.77 | 11.50 | 11.64 | 805,183 | +0.11(+0.96%) |
Feb 09, 2023 | 11.90 | 11.97 | 11.49 | 11.53 | 969,025 | -0.30(-2.52%) |
Feb 08, 2023 | 11.97 | 11.97 | 11.74 | 11.83 | 870,953 | -0.15(-1.28%) |
Feb 07, 2023 | 11.77 | 12.00 | 11.66 | 11.98 | 1,517,077 | +0.21(+1.81%) |
Feb 06, 2023 | 11.70 | 11.77 | 11.58 | 11.77 | 712,308 | +0.02(+0.14%) |
Feb 03, 2023 | 11.81 | 11.81 | 11.71 | 11.75 | 807,561 | -0.10(-0.86%) |
Feb 02, 2023 | 11.88 | 11.96 | 11.83 | 11.85 | 540,913 | -0.02(-0.14%) |
Feb 01, 2023 | 11.64 | 12.07 | 11.63 | 11.87 | 1,421,932 | +0.22(+1.90%) |
Jan 31, 2023 | 11.64 | 11.67 | 11.60 | 11.65 | 446,903 | +0.01(+0.07%) |
Jan 30, 2023 | 11.75 | 11.85 | 11.62 | 11.64 | 602,357 | -0.16(-1.37%) |
Jan 27, 2023 | 11.75 | 11.89 | 11.73 | 11.80 | 1,094,122 | +0.04(+0.36%) |
Jan 26, 2023 | 11.69 | 11.81 | 11.57 | 11.76 | 1,290,373 | +0.14(+1.17%) |
Jan 25, 2023 | 11.52 | 11.65 | 11.47 | 11.62 | 523,917 | +0.06(+0.51%) |
Jan 24, 2023 | 11.60 | 11.68 | 11.50 | 11.56 | 719,468 | -0.02(-0.15%) |
Jan 23, 2023 | 11.49 | 11.60 | 11.43 | 11.58 | 795,954 | +0.06(+0.52%) |
Jan 20, 2023 | 11.54 | 11.57 | 11.45 | 11.52 | 579,937 | -0.02(-0.15%) |
Jan 19, 2023 | 11.57 | 11.67 | 11.46 | 11.54 | 634,311 | -0.08(-0.73%) |
Jan 18, 2023 | 11.71 | 11.77 | 11.60 | 11.62 | 487,888 | -0.07(-0.58%) |
Jan 17, 2023 | 11.65 | 11.87 | 11.63 | 11.69 | 640,786 | +0.02(+0.15%) |
Jan 13, 2023 | 11.70 | 11.77 | 11.63 | 11.67 | 413,261 | -0.09(-0.72%) |
Jan 12, 2023 | 11.77 | 11.83 | 11.71 | 11.76 | 640,510 | -0.03(-0.22%) |
Jan 11, 2023 | 11.47 | 11.79 | 11.47 | 11.78 | 1,101,792 | +0.37(+3.20%) |
Jan 10, 2023 | 11.36 | 11.45 | 11.29 | 11.42 | 552,165 | +0.09(+0.75%) |
Jan 09, 2023 | 11.23 | 11.38 | 11.20 | 11.33 | 676,130 | +0.15(+1.37%) |
Jan 06, 2023 | 11.25 | 11.31 | 11.16 | 11.18 | 977,931 | -0.03(-0.30%) |
Jan 05, 2023 | 11.26 | 11.26 | 11.20 | 11.21 | 525,080 | -0.04(-0.38%) |
Jan 04, 2023 | 11.37 | 11.37 | 11.37 | 11.26 | 539,794 | +0.07(+0.61%) |