Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.00 | 12.38 | 12.00 | 12.21 | 2,364,628 | +0.14(+1.16%) |
Mar 30, 2023 | 11.80 | 12.07 | 11.70 | 12.07 | 1,538,471 | +0.36(+3.07%) |
Mar 29, 2023 | 11.49 | 11.84 | 11.48 | 11.71 | 1,323,378 | +0.31(+2.72%) |
Mar 28, 2023 | 11.46 | 11.72 | 11.37 | 11.40 | 1,112,185 | -0.11(-0.96%) |
Mar 27, 2023 | 11.44 | 11.61 | 11.29 | 11.51 | 1,012,914 | +0.10(+0.88%) |
Mar 24, 2023 | 11.20 | 11.43 | 11.05 | 11.41 | 825,968 | +0.09(+0.80%) |
Mar 23, 2023 | 11.52 | 11.62 | 11.24 | 11.32 | 1,063,153 | -0.15(-1.31%) |
Mar 22, 2023 | 11.50 | 11.75 | 11.41 | 11.47 | 1,029,901 | -0.18(-1.55%) |
Mar 21, 2023 | 11.65 | 11.70 | 11.40 | 11.65 | 1,658,860 | +0.10(+0.87%) |
Mar 20, 2023 | 11.24 | 11.70 | 11.20 | 11.55 | 1,659,101 | +0.42(+3.77%) |
Mar 17, 2023 | 10.92 | 11.33 | 10.85 | 11.13 | 1,899,568 | +0.21(+1.92%) |
Mar 16, 2023 | 10.60 | 10.92 | 10.57 | 10.92 | 1,470,165 | +0.26(+2.44%) |
Mar 15, 2023 | 11.38 | 11.38 | 10.37 | 10.66 | 3,552,798 | -0.93(-8.02%) |
Mar 14, 2023 | 11.30 | 11.65 | 11.27 | 11.59 | 1,632,031 | +0.43(+3.85%) |
Mar 13, 2023 | 11.07 | 11.30 | 10.76 | 11.16 | 1,435,364 | +0.05(+0.45%) |
Mar 10, 2023 | 11.50 | 11.50 | 10.98 | 11.11 | 1,616,133 | -0.28(-2.46%) |
Mar 09, 2023 | 11.91 | 11.92 | 11.32 | 11.39 | 2,320,244 | -0.47(-3.96%) |
Mar 08, 2023 | 11.78 | 12.04 | 11.77 | 11.86 | 1,044,977 | +0.11(+0.94%) |
Mar 07, 2023 | 12.02 | 12.23 | 11.68 | 11.75 | 1,098,405 | -0.39(-3.21%) |
Mar 06, 2023 | 12.25 | 12.43 | 12.00 | 12.14 | 1,200,262 | -0.29(-2.33%) |
Mar 03, 2023 | 12.08 | 12.60 | 12.02 | 12.43 | 2,152,364 | +0.44(+3.67%) |
Mar 02, 2023 | 11.81 | 12.09 | 11.68 | 11.99 | 1,312,015 | +0.00(+0.00%) |
Mar 01, 2023 | 11.66 | 12.07 | 11.62 | 11.99 | 2,367,632 | +0.59(+5.18%) |
Feb 28, 2023 | 11.46 | 11.72 | 11.30 | 11.40 | 3,583,687 | -0.06(-0.52%) |
Feb 27, 2023 | 11.27 | 11.54 | 11.10 | 11.46 | 1,763,880 | +0.36(+3.24%) |
Feb 24, 2023 | 11.00 | 11.11 | 10.75 | 11.10 | 2,625,089 | -0.11(-0.98%) |
Feb 23, 2023 | 12.05 | 12.14 | 11.17 | 11.21 | 3,130,710 | -0.84(-6.97%) |
Feb 22, 2023 | 12.17 | 12.30 | 11.79 | 12.05 | 1,608,474 | -0.23(-1.87%) |
Feb 21, 2023 | 12.58 | 12.75 | 12.21 | 12.28 | 1,376,228 | -0.23(-1.84%) |
Feb 17, 2023 | 12.51 | 0 | -0.07(-0.56%) | |||
Feb 16, 2023 | 12.25 | 12.73 | 12.21 | 12.58 | 1,632,582 | +0.18(+1.45%) |
Feb 15, 2023 | 11.90 | 12.48 | 11.86 | 12.40 | 1,326,861 | +0.32(+2.65%) |
Feb 14, 2023 | 11.78 | 12.20 | 11.69 | 12.08 | 1,003,505 | +0.22(+1.85%) |
Feb 13, 2023 | 11.63 | 12.03 | 11.63 | 11.86 | 651,703 | +0.18(+1.54%) |
Feb 10, 2023 | 11.99 | 12.00 | 11.62 | 11.68 | 1,110,053 | -0.38(-3.15%) |
Feb 09, 2023 | 12.10 | 12.20 | 11.97 | 12.06 | 1,199,590 | +0.18(+1.52%) |
Feb 08, 2023 | 11.96 | 12.08 | 11.83 | 11.88 | 818,574 | -0.14(-1.16%) |
Feb 07, 2023 | 11.80 | 12.09 | 11.64 | 12.02 | 863,675 | +0.22(+1.86%) |
Feb 06, 2023 | 12.17 | 12.18 | 11.72 | 11.80 | 1,229,921 | -0.49(-3.99%) |
Feb 03, 2023 | 12.19 | 12.37 | 12.06 | 12.29 | 1,871,440 | -0.21(-1.68%) |
Feb 02, 2023 | 12.58 | 12.72 | 12.36 | 12.50 | 1,555,895 | -0.01(-0.08%) |
Feb 01, 2023 | 12.45 | 12.75 | 12.13 | 12.51 | 1,704,875 | +0.01(+0.08%) |
Jan 31, 2023 | 11.74 | 12.53 | 11.62 | 12.50 | 2,663,293 | +0.87(+7.48%) |
Jan 30, 2023 | 11.86 | 12.12 | 11.59 | 11.63 | 2,138,148 | -0.19(-1.61%) |
Jan 27, 2023 | 12.33 | 12.37 | 11.79 | 11.82 | 1,596,733 | -0.58(-4.68%) |
Jan 26, 2023 | 12.40 | 12.54 | 12.34 | 12.40 | 1,567,602 | +0.00(+0.00%) |
Jan 25, 2023 | 12.29 | 12.50 | 12.22 | 12.40 | 1,190,117 | +0.00(+0.00%) |
Jan 24, 2023 | 12.41 | 12.43 | 12.23 | 12.40 | 1,184,209 | -0.05(-0.40%) |
Jan 23, 2023 | 12.33 | 12.46 | 12.25 | 12.45 | 765,420 | +0.11(+0.89%) |
Jan 20, 2023 | 12.11 | 12.38 | 12.04 | 12.34 | 1,113,850 | +0.23(+1.90%) |
Jan 19, 2023 | 11.90 | 12.25 | 11.80 | 12.11 | 1,364,110 | +0.05(+0.41%) |
Jan 18, 2023 | 11.85 | 12.24 | 11.85 | 12.06 | 2,074,106 | +0.37(+3.17%) |
Jan 17, 2023 | 11.60 | 11.88 | 11.57 | 11.69 | 967,497 | +0.00(+0.00%) |
Jan 16, 2023 | 11.85 | 11.92 | 11.60 | 11.69 | 281,711 | -0.29(-2.42%) |
Jan 13, 2023 | 12.00 | 12.03 | 11.85 | 11.98 | 723,025 | -0.04(-0.33%) |
Jan 12, 2023 | 11.88 | 12.04 | 11.70 | 12.02 | 742,678 | +0.16(+1.35%) |
Jan 11, 2023 | 12.20 | 12.22 | 11.83 | 11.86 | 1,381,861 | -0.18(-1.50%) |
Jan 10, 2023 | 11.27 | 12.05 | 11.27 | 12.04 | 1,870,326 | +0.74(+6.55%) |
Jan 09, 2023 | 11.51 | 11.76 | 11.22 | 11.30 | 1,677,580 | -0.15(-1.31%) |
Jan 06, 2023 | 11.20 | 11.89 | 11.20 | 11.45 | 1,612,920 | +0.43(+3.90%) |
Jan 05, 2023 | 10.91 | 11.04 | 10.57 | 11.02 | 989,751 | +0.14(+1.29%) |
Jan 04, 2023 | 10.89 | 11.03 | 10.57 | 10.88 | 1,357,621 | -0.03(-0.27%) |