Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.91 | 12.08 | 11.80 | 11.99 | 5,104,674 | +0.17(+1.47%) |
Mar 30, 2023 | 11.67 | 11.95 | 11.56 | 11.81 | 5,594,899 | +0.29(+2.52%) |
Mar 29, 2023 | 11.36 | 11.55 | 11.23 | 11.52 | 2,252,065 | +0.37(+3.30%) |
Mar 28, 2023 | 11.07 | 11.27 | 10.98 | 11.15 | 3,419,808 | +0.07(+0.61%) |
Mar 27, 2023 | 11.18 | 11.36 | 11.06 | 11.09 | 2,541,975 | +0.18(+1.69%) |
Mar 24, 2023 | 10.93 | 10.95 | 10.46 | 10.90 | 6,091,049 | -0.15(-1.40%) |
Mar 23, 2023 | 11.65 | 11.78 | 10.97 | 11.06 | 4,528,647 | -0.55(-4.75%) |
Mar 22, 2023 | 12.03 | 12.12 | 11.59 | 11.61 | 1,781,484 | -0.46(-3.85%) |
Mar 21, 2023 | 11.95 | 12.19 | 11.93 | 12.07 | 2,559,407 | +0.48(+4.17%) |
Mar 20, 2023 | 11.73 | 11.97 | 11.42 | 11.59 | 3,182,571 | -0.01(-0.08%) |
Mar 17, 2023 | 12.11 | 12.11 | 11.54 | 11.60 | 6,055,922 | -0.61(-4.99%) |
Mar 16, 2023 | 11.76 | 12.31 | 11.43 | 12.21 | 3,439,800 | +0.25(+2.10%) |
Mar 15, 2023 | 11.87 | 11.98 | 11.59 | 11.96 | 4,015,809 | -0.13(-1.04%) |
Mar 14, 2023 | 12.21 | 12.62 | 12.00 | 12.08 | 3,971,864 | +0.23(+1.96%) |
Mar 13, 2023 | 12.13 | 12.13 | 11.24 | 11.85 | 5,409,093 | -0.57(-4.60%) |
Mar 10, 2023 | 13.07 | 13.10 | 12.20 | 12.42 | 4,073,558 | -0.78(-5.93%) |
Mar 09, 2023 | 13.49 | 13.78 | 13.15 | 13.21 | 3,272,077 | -0.25(-1.87%) |
Mar 08, 2023 | 13.41 | 13.63 | 13.35 | 13.46 | 2,693,777 | +0.02(+0.14%) |
Mar 07, 2023 | 13.60 | 13.73 | 13.36 | 13.44 | 1,338,205 | -0.22(-1.63%) |
Mar 06, 2023 | 13.81 | 13.92 | 13.65 | 13.66 | 2,557,243 | -0.13(-0.91%) |
Mar 03, 2023 | 13.64 | 13.88 | 13.59 | 13.79 | 1,853,211 | +0.23(+1.71%) |
Mar 02, 2023 | 13.43 | 13.58 | 13.29 | 13.55 | 1,750,476 | -0.01(-0.07%) |
Mar 01, 2023 | 13.68 | 13.86 | 13.38 | 13.56 | 1,814,388 | -0.24(-1.74%) |
Feb 28, 2023 | 13.80 | 13.92 | 13.75 | 13.80 | 3,695,778 | -0.01(-0.07%) |
Feb 27, 2023 | 13.83 | 13.99 | 13.73 | 13.81 | 2,135,123 | +0.04(+0.28%) |
Feb 24, 2023 | 13.68 | 13.84 | 13.60 | 13.77 | 1,922,332 | -0.11(-0.76%) |
Feb 23, 2023 | 13.93 | 14.11 | 13.72 | 13.88 | 1,794,667 | +0.09(+0.63%) |
Feb 22, 2023 | 13.83 | 13.89 | 13.64 | 13.79 | 1,455,606 | -0.01(-0.07%) |
Feb 21, 2023 | 13.85 | 14.03 | 13.73 | 13.80 | 2,523,154 | -0.18(-1.30%) |
Feb 17, 2023 | 14.15 | 14.18 | 13.90 | 13.99 | 2,245,530 | -0.26(-1.82%) |
Feb 16, 2023 | 14.44 | 14.50 | 14.24 | 14.24 | 1,736,067 | -0.34(-2.30%) |
Feb 15, 2023 | 14.53 | 14.77 | 14.48 | 14.58 | 2,303,582 | -0.05(-0.33%) |
Feb 14, 2023 | 14.60 | 14.68 | 14.25 | 14.63 | 5,167,417 | +0.05(+0.33%) |
Feb 13, 2023 | 14.63 | 14.66 | 14.50 | 14.58 | 1,511,761 | -0.06(-0.39%) |
Feb 10, 2023 | 14.45 | 14.77 | 14.42 | 14.64 | 2,780,841 | +0.08(+0.53%) |
Feb 09, 2023 | 14.79 | 14.90 | 14.52 | 14.56 | 2,762,457 | -0.14(-0.98%) |
Feb 08, 2023 | 15.17 | 15.17 | 14.61 | 14.71 | 2,129,538 | -0.58(-3.77%) |
Feb 07, 2023 | 14.72 | 15.38 | 14.56 | 15.28 | 3,124,228 | +0.53(+3.58%) |
Feb 06, 2023 | 14.30 | 14.79 | 14.19 | 14.75 | 4,290,334 | +0.22(+1.52%) |
Feb 03, 2023 | 14.00 | 14.69 | 13.91 | 14.53 | 5,119,289 | +0.33(+2.30%) |
Feb 02, 2023 | 16.32 | 16.48 | 13.98 | 14.21 | 11,322,336 | -2.87(-16.81%) |
Feb 01, 2023 | 16.65 | 17.19 | 16.40 | 17.08 | 1,553,991 | +0.21(+1.25%) |
Jan 31, 2023 | 16.34 | 16.87 | 16.27 | 16.87 | 1,505,524 | +0.58(+3.54%) |
Jan 30, 2023 | 16.78 | 16.89 | 16.28 | 16.29 | 984,180 | -0.60(-3.58%) |
Jan 27, 2023 | 16.70 | 17.02 | 16.64 | 16.89 | 2,598,310 | +0.27(+1.62%) |
Jan 26, 2023 | 16.63 | 16.74 | 16.41 | 16.63 | 932,066 | +0.12(+0.70%) |
Jan 25, 2023 | 16.13 | 16.56 | 16.03 | 16.51 | 1,568,463 | +0.34(+2.08%) |
Jan 24, 2023 | 16.15 | 16.33 | 16.05 | 16.17 | 838,447 | -0.13(-0.82%) |
Jan 23, 2023 | 15.99 | 16.36 | 15.91 | 16.31 | 932,592 | +0.39(+2.47%) |
Jan 20, 2023 | 15.53 | 16.09 | 15.46 | 15.91 | 1,805,800 | +0.51(+3.30%) |
Jan 19, 2023 | 15.84 | 15.84 | 15.30 | 15.41 | 1,224,935 | -0.70(-4.35%) |
Jan 18, 2023 | 16.19 | 16.30 | 16.02 | 16.11 | 1,027,561 | -0.08(-0.47%) |
Jan 17, 2023 | 16.52 | 16.54 | 16.15 | 16.18 | 1,258,042 | -0.40(-2.43%) |
Jan 13, 2023 | 16.36 | 16.65 | 16.22 | 16.59 | 777,185 | +0.09(+0.52%) |
Jan 12, 2023 | 16.57 | 16.66 | 16.39 | 16.50 | 855,385 | +0.02(+0.12%) |
Jan 11, 2023 | 16.22 | 16.56 | 16.22 | 16.48 | 735,157 | +0.27(+1.66%) |
Jan 10, 2023 | 16.14 | 16.23 | 15.89 | 16.21 | 1,096,209 | +0.01(+0.06%) |
Jan 09, 2023 | 16.15 | 16.35 | 16.05 | 16.20 | 924,658 | +0.21(+1.32%) |
Jan 06, 2023 | 15.71 | 16.03 | 15.55 | 15.99 | 1,722,425 | +0.50(+3.22%) |
Jan 05, 2023 | 15.81 | 15.92 | 15.46 | 15.49 | 1,305,311 | -0.45(-2.83%) |
Jan 04, 2023 | 16.03 | 16.22 | 15.86 | 15.94 | 1,347,367 | +0.08(+0.48%) |