Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.59 | 10.75 | 10.55 | 10.72 | 1,637,986 | +0.06(+0.54%) |
Mar 30, 2023 | 10.76 | 10.76 | 10.46 | 10.66 | 1,591,629 | -0.06(-0.54%) |
Mar 29, 2023 | 10.81 | 10.88 | 10.65 | 10.72 | 2,240,535 | -0.29(-2.67%) |
Mar 28, 2023 | 10.94 | 11.11 | 10.91 | 11.01 | 1,488,523 | -0.08(-0.75%) |
Mar 27, 2023 | 10.92 | 11.12 | 10.79 | 11.10 | 2,036,423 | +0.29(+2.72%) |
Mar 24, 2023 | 10.90 | 10.94 | 10.64 | 10.80 | 2,692,608 | -0.47(-4.14%) |
Mar 23, 2023 | 11.29 | 12.03 | 11.17 | 11.27 | 4,606,209 | +0.05(+0.46%) |
Mar 22, 2023 | 11.32 | 11.46 | 11.04 | 11.22 | 2,308,620 | -0.13(-1.13%) |
Mar 21, 2023 | 11.24 | 11.49 | 11.15 | 11.34 | 2,110,809 | +0.66(+6.22%) |
Mar 20, 2023 | 10.57 | 10.84 | 10.55 | 10.68 | 1,471,476 | +0.20(+1.89%) |
Mar 17, 2023 | 10.80 | 10.84 | 10.37 | 10.48 | 1,965,656 | +0.03(+0.24%) |
Mar 16, 2023 | 10.50 | 10.67 | 10.28 | 10.46 | 2,325,303 | -0.20(-1.92%) |
Mar 15, 2023 | 10.64 | 10.81 | 10.44 | 10.66 | 2,968,124 | -0.73(-6.39%) |
Mar 14, 2023 | 11.29 | 11.55 | 11.17 | 11.39 | 2,385,662 | +0.25(+2.24%) |
Mar 13, 2023 | 11.17 | 11.43 | 11.04 | 11.14 | 3,870,672 | -0.51(-4.38%) |
Mar 10, 2023 | 11.67 | 11.90 | 11.53 | 11.65 | 2,275,107 | -0.01(-0.05%) |
Mar 09, 2023 | 12.03 | 12.12 | 11.62 | 11.66 | 2,548,462 | -0.29(-2.46%) |
Mar 08, 2023 | 11.86 | 12.02 | 11.72 | 11.95 | 1,769,869 | +0.18(+1.52%) |
Mar 07, 2023 | 11.72 | 11.80 | 11.49 | 11.77 | 1,801,764 | -0.04(-0.32%) |
Mar 06, 2023 | 11.84 | 11.89 | 11.68 | 11.81 | 1,689,520 | -0.33(-2.73%) |
Mar 03, 2023 | 11.68 | 12.25 | 11.68 | 12.14 | 1,531,552 | +0.29(+2.42%) |
Mar 02, 2023 | 11.97 | 12.00 | 11.76 | 11.86 | 1,932,626 | -0.12(-1.01%) |
Mar 01, 2023 | 11.73 | 12.02 | 11.60 | 11.98 | 2,375,002 | +0.35(+3.02%) |
Feb 28, 2023 | 11.95 | 12.06 | 11.56 | 11.63 | 3,086,413 | -0.17(-1.41%) |
Feb 27, 2023 | 11.66 | 11.83 | 11.60 | 11.79 | 2,486,475 | +0.06(+0.49%) |
Feb 24, 2023 | 11.20 | 11.91 | 11.15 | 11.73 | 4,970,625 | +0.47(+4.19%) |
Feb 23, 2023 | 10.61 | 11.33 | 10.61 | 11.26 | 4,464,153 | +0.80(+7.63%) |
Feb 22, 2023 | 10.50 | 10.65 | 10.27 | 10.46 | 1,683,040 | -0.10(-0.97%) |
Feb 21, 2023 | 10.50 | 10.72 | 10.38 | 10.57 | 2,665,060 | +0.06(+0.55%) |
Feb 17, 2023 | 10.67 | 10.67 | 10.40 | 10.51 | 1,433,037 | -0.16(-1.50%) |
Feb 16, 2023 | 10.69 | 10.75 | 10.53 | 10.67 | 2,096,730 | -0.04(-0.42%) |
Feb 15, 2023 | 10.57 | 10.74 | 10.45 | 10.71 | 1,738,177 | +0.06(+0.54%) |
Feb 14, 2023 | 10.62 | 11.01 | 10.56 | 10.66 | 3,193,109 | -0.10(-0.95%) |
Feb 13, 2023 | 10.29 | 10.80 | 10.24 | 10.76 | 3,283,494 | +0.62(+6.11%) |
Feb 10, 2023 | 10.36 | 10.38 | 9.953 | 10.14 | 2,770,046 | -0.31(-2.93%) |
Feb 09, 2023 | 10.60 | 10.89 | 10.36 | 10.44 | 4,596,802 | +0.03(+0.31%) |
Feb 08, 2023 | 10.27 | 10.51 | 10.25 | 10.41 | 2,774,939 | +0.05(+0.49%) |
Feb 07, 2023 | 10.59 | 10.65 | 10.15 | 10.36 | 7,300,357 | -0.36(-3.39%) |
Feb 06, 2023 | 10.19 | 10.80 | 10.19 | 10.73 | 3,435,231 | +0.49(+4.74%) |
Feb 03, 2023 | 10.26 | 10.51 | 10.22 | 10.24 | 2,176,955 | -0.09(-0.87%) |
Feb 02, 2023 | 10.43 | 10.48 | 10.14 | 10.33 | 2,827,435 | +0.14(+1.38%) |
Feb 01, 2023 | 10.15 | 10.31 | 10.04 | 10.19 | 2,823,510 | +0.14(+1.40%) |
Jan 31, 2023 | 9.972 | 10.12 | 9.915 | 10.05 | 2,459,705 | +0.00(+0.00%) |
Jan 30, 2023 | 9.972 | 10.13 | 9.972 | 10.05 | 3,041,661 | +0.00(+0.00%) |
Jan 27, 2023 | 9.800 | 10.07 | 9.774 | 10.05 | 3,761,978 | +0.28(+2.88%) |
Jan 26, 2023 | 10.08 | 10.09 | 9.762 | 9.768 | 2,728,973 | -0.22(-2.24%) |
Jan 25, 2023 | 9.883 | 10.02 | 9.819 | 9.991 | 4,397,798 | -0.10(-0.95%) |
Jan 24, 2023 | 10.07 | 10.13 | 10.07 | 10.09 | 3,740,580 | -0.10(-1.00%) |
Jan 23, 2023 | 10.07 | 10.20 | 10.04 | 10.19 | 5,066,418 | +0.08(+0.82%) |
Jan 20, 2023 | 10.02 | 10.14 | 9.886 | 10.11 | 2,188,632 | +0.16(+1.60%) |
Jan 19, 2023 | 9.768 | 9.966 | 9.768 | 9.947 | 4,917,038 | +0.08(+0.78%) |
Jan 18, 2023 | 9.883 | 9.998 | 9.787 | 9.870 | 8,543,547 | +0.12(+1.24%) |
Jan 17, 2023 | 9.832 | 9.940 | 9.717 | 9.749 | 4,697,140 | +0.17(+1.73%) |
Jan 13, 2023 | 9.315 | 9.653 | 9.216 | 9.583 | 5,772,921 | +0.33(+3.59%) |
Jan 12, 2023 | 8.791 | 9.276 | 8.676 | 9.251 | 11,929,976 | +0.75(+8.87%) |
Jan 11, 2023 | 8.976 | 9.063 | 8.443 | 8.498 | 16,774,644 | -0.12(-1.41%) |
Jan 10, 2023 | 8.383 | 8.925 | 8.261 | 8.619 | 29,903,652 | -1.56(-15.31%) |
Jan 09, 2023 | 10.20 | 10.41 | 10.11 | 10.18 | 4,198,982 | +0.19(+1.85%) |
Jan 06, 2023 | 10.24 | 10.27 | 9.985 | 9.991 | 3,542,094 | +0.02(+0.19%) |
Jan 05, 2023 | 9.825 | 10.01 | 9.749 | 9.972 | 3,013,369 | +0.34(+3.58%) |
Jan 04, 2023 | 9.991 | 10.15 | 9.513 | 9.628 | 4,789,955 | -0.68(-6.57%) |