Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.51 | 10.62 | 10.43 | 10.52 | 3,144,546 | +0.10(+0.96%) |
Mar 30, 2023 | 10.62 | 10.65 | 10.01 | 10.42 | 8,201,096 | -0.18(-1.70%) |
Mar 29, 2023 | 10.63 | 10.75 | 10.54 | 10.60 | 1,408,414 | +0.01(+0.09%) |
Mar 28, 2023 | 10.78 | 10.89 | 10.58 | 10.59 | 851,413 | -0.23(-2.13%) |
Mar 27, 2023 | 10.73 | 10.87 | 10.57 | 10.82 | 1,444,844 | +0.13(+1.22%) |
Mar 24, 2023 | 10.50 | 10.75 | 10.40 | 10.69 | 1,316,400 | +0.17(+1.66%) |
Mar 23, 2023 | 10.49 | 10.59 | 10.39 | 10.52 | 1,426,088 | +0.10(+0.91%) |
Mar 22, 2023 | 10.57 | 10.61 | 10.41 | 10.42 | 1,693,513 | -0.17(-1.61%) |
Mar 21, 2023 | 10.49 | 10.64 | 10.46 | 10.59 | 2,111,350 | +0.15(+1.44%) |
Mar 20, 2023 | 10.39 | 10.39 | 10.36 | 10.44 | 1,546,851 | +0.07(+0.68%) |
Mar 17, 2023 | 10.40 | 10.55 | 10.26 | 10.37 | 3,470,884 | -0.10(-0.96%) |
Mar 16, 2023 | 10.35 | 10.50 | 10.20 | 10.47 | 1,958,079 | +0.04(+0.38%) |
Mar 15, 2023 | 10.56 | 10.61 | 10.37 | 10.43 | 2,159,605 | -0.29(-2.71%) |
Mar 14, 2023 | 10.65 | 10.79 | 10.55 | 10.72 | 2,509,615 | +0.24(+2.29%) |
Mar 13, 2023 | 10.63 | 10.81 | 10.47 | 10.48 | 1,878,084 | -0.19(-1.78%) |
Mar 10, 2023 | 10.75 | 10.82 | 10.49 | 10.67 | 2,053,084 | -0.05(-0.47%) |
Mar 09, 2023 | 10.80 | 10.87 | 10.68 | 10.72 | 1,592,286 | -0.02(-0.19%) |
Mar 08, 2023 | 10.99 | 10.99 | 10.65 | 10.74 | 1,450,346 | -0.22(-2.01%) |
Mar 07, 2023 | 10.97 | 10.99 | 10.88 | 10.96 | 3,001,364 | -0.01(-0.09%) |
Mar 06, 2023 | 11.23 | 11.23 | 10.80 | 10.97 | 2,109,165 | -0.30(-2.66%) |
Mar 03, 2023 | 11.33 | 11.36 | 11.16 | 11.27 | 1,263,870 | -0.01(-0.09%) |
Mar 02, 2023 | 11.37 | 11.47 | 11.19 | 11.28 | 1,221,411 | -0.11(-0.97%) |
Mar 01, 2023 | 11.24 | 11.45 | 11.20 | 11.39 | 1,077,191 | +0.12(+1.06%) |
Feb 28, 2023 | 11.34 | 11.38 | 11.21 | 11.27 | 3,406,911 | -0.08(-0.70%) |
Feb 27, 2023 | 11.47 | 11.53 | 11.31 | 11.35 | 1,266,397 | -0.07(-0.61%) |
Feb 24, 2023 | 11.55 | 11.58 | 11.34 | 11.42 | 1,624,935 | -0.12(-1.04%) |
Feb 23, 2023 | 11.55 | 11.66 | 11.34 | 11.54 | 1,758,206 | +0.02(+0.17%) |
Feb 22, 2023 | 11.68 | 11.69 | 11.35 | 11.52 | 4,940,834 | -0.12(-1.03%) |
Feb 21, 2023 | 11.75 | 11.88 | 11.60 | 11.64 | 2,119,101 | -0.21(-1.77%) |
Feb 17, 2023 | 11.52 | 12.03 | 11.43 | 11.85 | 2,977,934 | +0.50(+4.41%) |
Feb 16, 2023 | 10.90 | 11.54 | 10.75 | 11.35 | 2,549,613 | +0.15(+1.34%) |
Feb 15, 2023 | 11.15 | 11.23 | 11.04 | 11.20 | 2,108,745 | +0.05(+0.45%) |
Feb 14, 2023 | 11.12 | 11.22 | 11.02 | 11.15 | 1,112,926 | -0.05(-0.45%) |
Feb 13, 2023 | 11.26 | 11.35 | 11.11 | 11.20 | 1,734,425 | +0.03(+0.27%) |
Feb 10, 2023 | 11.28 | 11.39 | 11.13 | 11.17 | 1,567,143 | -0.02(-0.18%) |
Feb 09, 2023 | 11.33 | 11.41 | 11.14 | 11.19 | 2,517,225 | -0.08(-0.71%) |
Feb 08, 2023 | 11.53 | 11.58 | 11.26 | 11.27 | 1,646,122 | -0.31(-2.68%) |
Feb 07, 2023 | 11.37 | 11.60 | 11.34 | 11.58 | 1,745,539 | +0.09(+0.78%) |
Feb 06, 2023 | 11.40 | 11.49 | 11.34 | 11.49 | 1,069,267 | +0.09(+0.79%) |
Feb 03, 2023 | 11.49 | 11.70 | 11.31 | 11.40 | 2,281,900 | -0.14(-1.21%) |
Feb 02, 2023 | 11.43 | 11.63 | 11.38 | 11.54 | 2,727,450 | +0.12(+1.05%) |
Feb 01, 2023 | 11.44 | 11.56 | 11.31 | 11.42 | 2,397,553 | -0.10(-0.87%) |
Jan 31, 2023 | 11.26 | 11.53 | 11.19 | 11.52 | 1,549,812 | +0.32(+2.86%) |
Jan 30, 2023 | 11.43 | 11.47 | 11.19 | 11.20 | 1,228,560 | -0.29(-2.52%) |
Jan 27, 2023 | 11.33 | 11.51 | 11.31 | 11.49 | 1,097,376 | +0.18(+1.59%) |
Jan 26, 2023 | 11.36 | 11.62 | 11.17 | 11.31 | 2,643,573 | +0.01(+0.09%) |
Jan 25, 2023 | 11.43 | 11.43 | 11.11 | 11.30 | 1,329,369 | -0.16(-1.40%) |
Jan 24, 2023 | 11.40 | 11.57 | 11.35 | 11.46 | 1,178,153 | +0.07(+0.61%) |
Jan 23, 2023 | 11.45 | 11.52 | 11.27 | 11.39 | 1,352,128 | -0.02(-0.18%) |
Jan 20, 2023 | 11.34 | 11.43 | 11.20 | 11.41 | 1,355,604 | +0.13(+1.15%) |
Jan 19, 2023 | 11.39 | 11.48 | 11.27 | 11.28 | 2,879,099 | -0.09(-0.79%) |
Jan 18, 2023 | 11.41 | 11.57 | 11.30 | 11.37 | 4,702,756 | -0.05(-0.44%) |
Jan 17, 2023 | 11.59 | 11.64 | 11.35 | 11.42 | 1,478,098 | -0.17(-1.47%) |
Jan 13, 2023 | 11.60 | 11.71 | 11.45 | 11.59 | 2,041,904 | -0.11(-0.94%) |
Jan 12, 2023 | 11.19 | 11.70 | 11.14 | 11.70 | 2,038,626 | +0.49(+4.37%) |
Jan 11, 2023 | 11.46 | 11.54 | 11.20 | 11.21 | 2,045,284 | -0.31(-2.69%) |
Jan 10, 2023 | 11.20 | 11.56 | 11.11 | 11.52 | 2,085,154 | +0.34(+3.04%) |
Jan 09, 2023 | 12.40 | 12.42 | 10.93 | 11.18 | 4,488,755 | -1.38(-10.99%) |
Jan 06, 2023 | 12.50 | 12.66 | 12.42 | 12.56 | 1,011,125 | +0.15(+1.21%) |
Jan 05, 2023 | 12.29 | 12.44 | 12.01 | 12.41 | 1,367,537 | +0.09(+0.73%) |
Jan 04, 2023 | 12.20 | 12.39 | 12.20 | 12.32 | 1,880,910 | +0.05(+0.41%) |