Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.86 | 10.95 | 10.72 | 10.73 | 611,009 | -0.13(-1.16%) |
Mar 30, 2023 | 10.80 | 10.90 | 10.80 | 10.86 | 159,232 | +0.05(+0.50%) |
Mar 29, 2023 | 10.73 | 10.83 | 10.73 | 10.80 | 194,292 | +0.07(+0.67%) |
Mar 28, 2023 | 10.79 | 10.84 | 10.70 | 10.73 | 81,969 | -0.04(-0.33%) |
Mar 27, 2023 | 10.76 | 10.82 | 10.72 | 10.77 | 174,990 | +0.03(+0.25%) |
Mar 24, 2023 | 10.79 | 10.87 | 10.74 | 10.74 | 156,720 | +0.00(+0.00%) |
Mar 23, 2023 | 10.68 | 10.87 | 10.68 | 10.74 | 320,483 | +0.04(+0.33%) |
Mar 22, 2023 | 10.57 | 10.80 | 10.53 | 10.70 | 204,027 | +0.13(+1.19%) |
Mar 21, 2023 | 10.37 | 10.60 | 10.37 | 10.58 | 162,460 | +0.26(+2.52%) |
Mar 20, 2023 | 10.24 | 10.37 | 10.23 | 10.32 | 102,532 | +0.08(+0.79%) |
Mar 17, 2023 | 10.31 | 10.38 | 10.22 | 10.24 | 104,211 | -0.10(-0.97%) |
Mar 16, 2023 | 10.25 | 10.41 | 10.16 | 10.34 | 224,322 | +0.07(+0.69%) |
Mar 15, 2023 | 10.54 | 10.56 | 10.21 | 10.27 | 453,458 | -0.35(-3.26%) |
Mar 14, 2023 | 10.54 | 10.69 | 10.48 | 10.61 | 123,855 | +0.11(+1.01%) |
Mar 13, 2023 | 10.64 | 10.64 | 10.45 | 10.51 | 122,187 | -0.15(-1.42%) |
Mar 10, 2023 | 10.97 | 11.00 | 10.60 | 10.66 | 249,782 | -0.34(-3.07%) |
Mar 09, 2023 | 11.13 | 11.18 | 10.98 | 11.00 | 62,639 | -0.10(-0.88%) |
Mar 08, 2023 | 11.17 | 11.21 | 11.07 | 11.09 | 69,259 | -0.08(-0.72%) |
Mar 07, 2023 | 11.23 | 11.24 | 11.14 | 11.17 | 72,687 | -0.09(-0.79%) |
Mar 06, 2023 | 11.16 | 11.26 | 11.15 | 11.26 | 43,914 | +0.07(+0.64%) |
Mar 03, 2023 | 11.14 | 11.21 | 11.07 | 11.19 | 80,377 | +0.04(+0.40%) |
Mar 02, 2023 | 11.16 | 11.16 | 11.08 | 11.15 | 123,384 | -0.01(-0.13%) |
Mar 01, 2023 | 11.26 | 11.26 | 11.13 | 11.16 | 113,902 | -0.09(-0.82%) |
Feb 28, 2023 | 11.27 | 11.29 | 11.24 | 11.25 | 69,168 | +0.02(+0.16%) |
Feb 27, 2023 | 11.19 | 11.31 | 11.19 | 11.24 | 94,719 | +0.08(+0.72%) |
Feb 24, 2023 | 11.12 | 11.19 | 11.06 | 11.16 | 52,056 | +0.00(+0.00%) |
Feb 23, 2023 | 11.03 | 11.19 | 11.03 | 11.16 | 64,055 | +0.15(+1.37%) |
Feb 22, 2023 | 11.04 | 11.04 | 10.97 | 11.00 | 39,899 | +0.01(+0.08%) |
Feb 21, 2023 | 11.14 | 11.23 | 10.98 | 11.00 | 105,546 | -0.20(-1.75%) |
Feb 17, 2023 | 11.15 | 11.24 | 11.15 | 11.19 | 64,560 | +0.03(+0.30%) |
Feb 16, 2023 | 11.16 | 11.21 | 11.11 | 11.16 | 95,271 | -0.11(-1.02%) |
Feb 15, 2023 | 11.25 | 11.32 | 11.23 | 11.27 | 54,846 | +0.03(+0.23%) |
Feb 14, 2023 | 11.18 | 11.25 | 11.15 | 11.25 | 86,766 | +0.09(+0.79%) |
Feb 13, 2023 | 11.19 | 11.26 | 11.11 | 11.16 | 92,780 | +0.01(+0.08%) |
Feb 10, 2023 | 11.15 | 11.21 | 11.15 | 11.15 | 67,374 | -0.04(-0.39%) |
Feb 09, 2023 | 11.31 | 11.31 | 11.17 | 11.19 | 74,760 | -0.05(-0.47%) |
Feb 08, 2023 | 11.26 | 11.33 | 11.23 | 11.25 | 122,259 | -0.06(-0.54%) |
Feb 07, 2023 | 11.22 | 11.33 | 11.22 | 11.31 | 92,394 | +0.04(+0.31%) |
Feb 06, 2023 | 11.26 | 11.30 | 11.24 | 11.27 | 247,986 | +0.03(+0.23%) |
Feb 03, 2023 | 11.29 | 11.33 | 11.22 | 11.25 | 143,353 | -0.07(-0.62%) |
Feb 02, 2023 | 11.31 | 11.39 | 11.31 | 11.32 | 67,119 | +0.03(+0.23%) |
Feb 01, 2023 | 11.16 | 11.30 | 11.12 | 11.29 | 131,663 | +0.12(+1.10%) |
Jan 31, 2023 | 11.09 | 11.17 | 11.03 | 11.17 | 96,289 | +0.14(+1.28%) |
Jan 30, 2023 | 10.91 | 11.03 | 10.87 | 11.03 | 107,153 | +0.11(+0.97%) |
Jan 27, 2023 | 10.92 | 10.96 | 10.84 | 10.92 | 106,400 | -0.01(-0.08%) |
Jan 26, 2023 | 10.83 | 10.94 | 10.81 | 10.93 | 101,779 | +0.14(+1.31%) |
Jan 25, 2023 | 10.84 | 10.84 | 10.77 | 10.79 | 64,337 | -0.06(-0.57%) |
Jan 24, 2023 | 10.85 | 11.01 | 10.83 | 10.85 | 75,332 | +0.03(+0.24%) |
Jan 23, 2023 | 10.71 | 10.85 | 10.68 | 10.82 | 102,008 | +0.11(+1.07%) |
Jan 20, 2023 | 10.74 | 10.77 | 10.67 | 10.71 | 86,610 | +0.02(+0.17%) |
Jan 19, 2023 | 10.71 | 10.75 | 10.68 | 10.69 | 76,362 | -0.04(-0.35%) |
Jan 18, 2023 | 10.69 | 10.76 | 10.67 | 10.73 | 193,979 | +0.09(+0.82%) |
Jan 17, 2023 | 10.63 | 10.69 | 10.56 | 10.64 | 257,397 | +0.03(+0.33%) |
Jan 13, 2023 | 10.57 | 10.66 | 10.55 | 10.61 | 217,697 | -0.04(-0.41%) |
Jan 12, 2023 | 10.59 | 10.65 | 10.54 | 10.65 | 163,040 | +0.03(+0.33%) |
Jan 11, 2023 | 10.48 | 10.62 | 10.48 | 10.62 | 114,938 | +0.12(+1.16%) |
Jan 10, 2023 | 10.38 | 10.50 | 10.38 | 10.49 | 85,634 | +0.10(+1.01%) |
Jan 09, 2023 | 10.41 | 10.53 | 10.39 | 10.39 | 130,239 | -0.07(-0.67%) |
Jan 06, 2023 | 10.16 | 10.47 | 10.16 | 10.46 | 381,133 | +0.31(+3.10%) |
Jan 05, 2023 | 10.13 | 10.19 | 10.10 | 10.14 | 191,725 | -0.05(-0.51%) |
Jan 04, 2023 | 10.18 | 10.22 | 10.14 | 10.20 | 138,306 | +0.02(+0.17%) |