Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.771 | 9.951 | 9.762 | 9.922 | 1,486,692 | +0.23(+2.34%) |
Mar 30, 2023 | 9.564 | 9.818 | 9.488 | 9.696 | 1,766,494 | +0.23(+2.39%) |
Mar 29, 2023 | 9.441 | 9.611 | 9.328 | 9.469 | 1,991,499 | +0.14(+1.52%) |
Mar 28, 2023 | 9.271 | 9.408 | 9.243 | 9.328 | 1,097,994 | -0.04(-0.40%) |
Mar 27, 2023 | 9.233 | 9.432 | 9.177 | 9.365 | 1,117,509 | +0.20(+2.16%) |
Mar 24, 2023 | 9.073 | 9.167 | 8.941 | 9.167 | 2,481,906 | -0.04(-0.41%) |
Mar 23, 2023 | 9.403 | 9.521 | 9.148 | 9.205 | 1,885,022 | -0.16(-1.71%) |
Mar 22, 2023 | 9.753 | 9.781 | 9.356 | 9.365 | 2,203,453 | -0.32(-3.31%) |
Mar 21, 2023 | 9.828 | 9.894 | 9.639 | 9.686 | 1,762,974 | +0.02(+0.20%) |
Mar 20, 2023 | 9.564 | 9.837 | 9.476 | 9.668 | 1,919,201 | +0.27(+2.91%) |
Mar 17, 2023 | 9.686 | 9.724 | 9.262 | 9.394 | 7,322,383 | -0.33(-3.40%) |
Mar 16, 2023 | 9.753 | 9.828 | 9.224 | 9.724 | 4,225,263 | -0.14(-1.44%) |
Mar 15, 2023 | 9.611 | 9.875 | 9.328 | 9.866 | 3,238,108 | +0.07(+0.67%) |
Mar 14, 2023 | 10.10 | 10.13 | 9.651 | 9.800 | 4,365,316 | -0.05(-0.53%) |
Mar 13, 2023 | 10.17 | 10.34 | 9.745 | 9.852 | 4,036,635 | -0.49(-4.75%) |
Mar 10, 2023 | 10.29 | 10.36 | 10.06 | 10.34 | 2,835,410 | +0.01(+0.09%) |
Mar 09, 2023 | 10.96 | 11.00 | 10.33 | 10.33 | 2,602,098 | -0.61(-5.59%) |
Mar 08, 2023 | 10.74 | 10.96 | 10.58 | 10.95 | 1,667,199 | +0.20(+1.90%) |
Mar 07, 2023 | 10.80 | 10.87 | 10.59 | 10.74 | 1,911,483 | -0.10(-0.94%) |
Mar 06, 2023 | 11.05 | 11.18 | 10.80 | 10.84 | 2,069,178 | -0.24(-2.18%) |
Mar 03, 2023 | 11.16 | 11.22 | 10.89 | 11.09 | 2,628,819 | +0.00(+0.00%) |
Mar 02, 2023 | 11.17 | 11.20 | 10.87 | 11.09 | 2,874,092 | -0.15(-1.32%) |
Mar 01, 2023 | 11.60 | 11.74 | 11.10 | 11.23 | 1,387,355 | -0.54(-4.57%) |
Feb 28, 2023 | 11.35 | 11.97 | 11.31 | 11.77 | 2,270,195 | +0.50(+4.44%) |
Feb 27, 2023 | 11.46 | 11.64 | 11.24 | 11.27 | 1,020,587 | -0.14(-1.22%) |
Feb 24, 2023 | 11.59 | 11.59 | 11.36 | 11.41 | 1,580,158 | -0.29(-2.46%) |
Feb 23, 2023 | 12.08 | 12.13 | 11.59 | 11.70 | 1,554,487 | -0.39(-3.22%) |
Feb 22, 2023 | 12.14 | 12.25 | 12.02 | 12.09 | 1,675,576 | -0.10(-0.84%) |
Feb 21, 2023 | 12.43 | 12.60 | 12.04 | 12.19 | 1,785,506 | -0.52(-4.09%) |
Feb 17, 2023 | 11.06 | 12.81 | 10.38 | 12.71 | 4,097,760 | +2.38(+23.09%) |
Feb 16, 2023 | 10.68 | 10.82 | 10.26 | 10.32 | 2,807,378 | -0.50(-4.63%) |
Feb 15, 2023 | 10.83 | 10.93 | 10.65 | 10.83 | 2,278,969 | +0.00(+0.00%) |
Feb 14, 2023 | 10.86 | 11.09 | 10.79 | 10.83 | 1,947,731 | -0.06(-0.60%) |
Feb 13, 2023 | 10.70 | 10.89 | 10.57 | 10.89 | 1,624,656 | +0.21(+2.00%) |
Feb 10, 2023 | 10.09 | 10.76 | 10.02 | 10.68 | 2,759,572 | +0.58(+5.79%) |
Feb 09, 2023 | 10.58 | 10.58 | 10.00 | 10.09 | 2,568,174 | -0.44(-4.14%) |
Feb 08, 2023 | 10.72 | 11.02 | 10.49 | 10.53 | 2,717,753 | -0.35(-3.24%) |
Feb 07, 2023 | 12.25 | 12.25 | 10.84 | 10.88 | 3,222,413 | -1.54(-12.40%) |
Feb 06, 2023 | 12.40 | 12.46 | 12.13 | 12.42 | 1,274,483 | -0.08(-0.67%) |
Feb 03, 2023 | 12.83 | 12.93 | 12.37 | 12.50 | 1,302,347 | -0.45(-3.51%) |
Feb 02, 2023 | 12.94 | 13.29 | 12.89 | 12.96 | 1,543,033 | +0.12(+0.94%) |
Feb 01, 2023 | 12.43 | 12.92 | 12.43 | 12.84 | 1,964,827 | +0.44(+3.52%) |
Jan 31, 2023 | 12.27 | 12.52 | 12.02 | 12.40 | 21,013,292 | +0.18(+1.44%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.96 | 12.23 | 2,593,399 | -0.26(-2.08%) |
Jan 27, 2023 | 12.11 | 12.52 | 12.04 | 12.49 | 2,403,726 | +0.43(+3.54%) |
Jan 26, 2023 | 11.95 | 12.24 | 11.79 | 12.06 | 4,083,813 | +0.19(+1.64%) |
Jan 25, 2023 | 11.49 | 11.89 | 11.32 | 11.86 | 3,087,356 | +0.46(+4.07%) |
Jan 24, 2023 | 11.32 | 11.57 | 11.19 | 11.40 | 2,090,948 | -0.06(-0.57%) |
Jan 23, 2023 | 11.38 | 11.65 | 11.14 | 11.47 | 2,594,699 | +0.15(+1.31%) |
Jan 20, 2023 | 10.78 | 11.35 | 10.53 | 11.32 | 1,892,344 | +0.57(+5.26%) |
Jan 19, 2023 | 10.51 | 10.84 | 10.36 | 10.75 | 1,874,815 | +0.18(+1.67%) |
Jan 18, 2023 | 10.83 | 10.95 | 10.49 | 10.58 | 1,610,223 | -0.26(-2.40%) |
Jan 17, 2023 | 10.62 | 10.87 | 10.32 | 10.84 | 1,899,762 | +0.23(+2.19%) |
Jan 13, 2023 | 10.61 | 10.68 | 10.45 | 10.60 | 1,307,206 | -0.12(-1.12%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.63 | 10.72 | 2,038,480 | -0.11(-1.03%) |
Jan 11, 2023 | 10.76 | 10.90 | 10.54 | 10.84 | 1,532,226 | +0.11(+1.04%) |
Jan 10, 2023 | 10.52 | 10.79 | 10.13 | 10.72 | 2,820,275 | +0.03(+0.26%) |
Jan 09, 2023 | 10.93 | 11.06 | 10.58 | 10.70 | 3,206,755 | -0.28(-2.54%) |
Jan 06, 2023 | 11.09 | 11.13 | 10.91 | 10.97 | 1,506,059 | +0.01(+0.08%) |
Jan 05, 2023 | 10.83 | 11.05 | 10.63 | 10.96 | 1,745,720 | +0.17(+1.55%) |
Jan 04, 2023 | 10.31 | 10.84 | 10.25 | 10.80 | 1,903,341 | +0.58(+5.72%) |