Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.61 | 10.64 | 10.54 | 10.59 | 13,531 | -0.06(-0.56%) |
Mar 30, 2023 | 10.83 | 10.83 | 10.59 | 10.65 | 532,269 | +0.35(+3.40%) |
Mar 29, 2023 | 10.24 | 10.31 | 10.17 | 10.30 | 24,839 | +0.17(+1.68%) |
Mar 28, 2023 | 10.06 | 10.24 | 10.04 | 10.13 | 32,803 | +0.16(+1.60%) |
Mar 27, 2023 | 9.995 | 10.02 | 9.890 | 9.970 | 40,800 | +0.35(+3.64%) |
Mar 24, 2023 | 9.510 | 9.670 | 9.480 | 9.620 | 35,958 | -0.39(-3.85%) |
Mar 23, 2023 | 10.38 | 10.40 | 9.930 | 10.01 | 59,404 | -0.58(-5.52%) |
Mar 22, 2023 | 10.80 | 10.81 | 10.59 | 10.59 | 48,406 | -0.29(-2.67%) |
Mar 21, 2023 | 10.79 | 10.88 | 10.78 | 10.88 | 22,609 | +0.89(+8.91%) |
Mar 20, 2023 | 9.850 | 10.12 | 9.840 | 9.990 | 23,900 | +0.19(+1.94%) |
Mar 17, 2023 | 9.920 | 9.944 | 9.610 | 9.800 | 21,109 | -0.44(-4.30%) |
Mar 16, 2023 | 10.14 | 10.29 | 9.960 | 10.24 | 29,631 | +0.02(+0.20%) |
Mar 15, 2023 | 9.995 | 10.33 | 9.875 | 10.22 | 40,647 | -0.87(-7.84%) |
Mar 14, 2023 | 11.15 | 11.17 | 10.99 | 11.09 | 42,839 | +0.37(+3.40%) |
Mar 13, 2023 | 10.36 | 10.77 | 10.30 | 10.72 | 92,351 | -1.17(-9.80%) |
Mar 10, 2023 | 12.11 | 12.12 | 11.82 | 11.89 | 74,463 | -0.27(-2.22%) |
Mar 09, 2023 | 12.39 | 12.43 | 12.16 | 12.16 | 38,725 | -0.32(-2.56%) |
Mar 08, 2023 | 12.52 | 12.56 | 12.46 | 12.48 | 21,257 | +0.09(+0.73%) |
Mar 07, 2023 | 12.58 | 12.58 | 12.38 | 12.39 | 11,857 | -0.32(-2.52%) |
Mar 06, 2023 | 12.66 | 12.75 | 12.66 | 12.71 | 38,778 | +0.28(+2.25%) |
Mar 03, 2023 | 12.24 | 12.43 | 12.24 | 12.43 | 31,350 | +0.48(+4.02%) |
Mar 02, 2023 | 11.75 | 11.97 | 11.75 | 11.95 | 18,717 | -0.02(-0.17%) |
Mar 01, 2023 | 12.23 | 12.23 | 11.96 | 11.97 | 27,739 | -0.16(-1.36%) |
Feb 28, 2023 | 12.31 | 12.31 | 12.12 | 12.13 | 38,546 | +0.32(+2.75%) |
Feb 27, 2023 | 11.78 | 11.83 | 11.78 | 11.81 | 27,768 | +0.56(+4.98%) |
Feb 24, 2023 | 11.26 | 11.27 | 11.19 | 11.25 | 13,457 | -0.11(-0.97%) |
Feb 23, 2023 | 11.32 | 11.38 | 11.29 | 11.36 | 43,985 | +0.09(+0.80%) |
Feb 22, 2023 | 11.39 | 11.39 | 11.22 | 11.27 | 39,311 | -0.65(-5.47%) |
Feb 21, 2023 | 11.73 | 11.95 | 11.73 | 11.92 | 11,734 | -0.25(-2.03%) |
Feb 17, 2023 | 12.03 | 12.17 | 12.00 | 12.17 | 12,261 | -0.04(-0.33%) |
Feb 16, 2023 | 11.97 | 12.27 | 11.94 | 12.21 | 57,789 | +1.16(+10.50%) |
Feb 15, 2023 | 10.85 | 11.05 | 10.85 | 11.05 | 6,627 | +0.21(+1.94%) |
Feb 14, 2023 | 10.80 | 10.95 | 10.72 | 10.84 | 20,202 | +0.00(+0.00%) |
Feb 13, 2023 | 10.87 | 10.87 | 10.80 | 10.84 | 14,582 | -0.06(-0.55%) |
Feb 10, 2023 | 10.89 | 10.90 | 10.83 | 10.90 | 5,746 | -0.14(-1.27%) |
Feb 09, 2023 | 11.16 | 11.16 | 11.02 | 11.04 | 25,032 | +0.04(+0.36%) |
Feb 08, 2023 | 10.93 | 11.02 | 10.93 | 11.00 | 15,824 | +0.13(+1.20%) |
Feb 07, 2023 | 10.83 | 10.89 | 10.77 | 10.87 | 30,345 | +0.03(+0.32%) |
Feb 06, 2023 | 10.86 | 10.90 | 10.81 | 10.84 | 18,606 | -0.00(-0.05%) |
Feb 03, 2023 | 10.94 | 10.94 | 10.82 | 10.84 | 21,526 | -0.10(-0.91%) |
Feb 02, 2023 | 10.78 | 11.00 | 10.78 | 10.94 | 90,426 | -0.64(-5.53%) |
Feb 01, 2023 | 11.43 | 11.59 | 11.39 | 11.58 | 26,845 | +0.24(+2.12%) |
Jan 31, 2023 | 11.20 | 11.36 | 11.20 | 11.34 | 12,301 | +0.34(+3.09%) |
Jan 30, 2023 | 11.00 | 11.04 | 10.97 | 11.00 | 29,877 | +0.06(+0.55%) |
Jan 27, 2023 | 10.89 | 10.98 | 10.87 | 10.94 | 13,062 | +0.11(+1.02%) |
Jan 26, 2023 | 10.73 | 10.83 | 10.73 | 10.83 | 15,202 | +0.31(+2.95%) |
Jan 25, 2023 | 10.52 | 10.53 | 10.43 | 10.52 | 16,809 | +0.04(+0.38%) |
Jan 24, 2023 | 10.39 | 10.52 | 10.39 | 10.48 | 6,346 | +0.04(+0.38%) |
Jan 23, 2023 | 10.46 | 10.47 | 10.40 | 10.44 | 11,705 | +0.04(+0.38%) |
Jan 20, 2023 | 10.36 | 10.40 | 10.35 | 10.40 | 10,073 | +0.09(+0.82%) |
Jan 19, 2023 | 10.21 | 10.33 | 10.21 | 10.31 | 21,071 | -0.29(-2.78%) |
Jan 18, 2023 | 10.68 | 10.70 | 10.61 | 10.61 | 39,364 | +0.29(+2.81%) |
Jan 17, 2023 | 10.43 | 10.50 | 10.32 | 10.32 | 44,174 | +0.08(+0.78%) |
Jan 13, 2023 | 10.20 | 10.27 | 10.20 | 10.24 | 7,426 | +0.08(+0.79%) |
Jan 12, 2023 | 10.11 | 10.18 | 10.09 | 10.16 | 9,285 | +0.15(+1.50%) |
Jan 11, 2023 | 10.06 | 10.06 | 10.00 | 10.01 | 15,396 | -0.10(-0.99%) |
Jan 10, 2023 | 10.08 | 10.12 | 10.06 | 10.11 | 6,348 | -0.01(-0.10%) |
Jan 09, 2023 | 10.13 | 10.21 | 10.12 | 10.12 | 26,077 | +0.02(+0.20%) |
Jan 06, 2023 | 9.910 | 10.10 | 9.900 | 10.10 | 18,239 | +0.30(+3.06%) |
Jan 05, 2023 | 9.825 | 9.840 | 9.795 | 9.800 | 14,425 | -0.20(-2.00%) |
Jan 04, 2023 | 10.08 | 10.15 | 9.960 | 10.00 | 32,935 | +0.27(+2.72%) |