Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.28 | 11.35 | 11.06 | 11.15 | 2,072,063 | -0.09(-0.77%) |
Mar 30, 2023 | 11.30 | 11.38 | 11.15 | 11.23 | 1,006,414 | -0.04(-0.38%) |
Mar 29, 2023 | 11.30 | 11.34 | 11.16 | 11.28 | 1,342,050 | +0.05(+0.46%) |
Mar 28, 2023 | 11.10 | 11.32 | 11.07 | 11.23 | 1,865,442 | +0.10(+0.85%) |
Mar 27, 2023 | 11.07 | 11.19 | 10.88 | 11.13 | 1,399,697 | +0.35(+3.29%) |
Mar 24, 2023 | 10.41 | 10.82 | 10.27 | 10.78 | 1,525,097 | +0.24(+2.30%) |
Mar 23, 2023 | 10.55 | 10.75 | 10.48 | 10.53 | 1,616,567 | +0.02(+0.16%) |
Mar 22, 2023 | 10.74 | 10.85 | 10.52 | 10.52 | 2,336,015 | -0.20(-1.86%) |
Mar 21, 2023 | 10.53 | 10.82 | 10.48 | 10.72 | 2,167,666 | +0.47(+4.56%) |
Mar 20, 2023 | 10.41 | 10.59 | 10.23 | 10.25 | 2,292,417 | -0.04(-0.42%) |
Mar 17, 2023 | 10.29 | 10.43 | 10.06 | 10.29 | 3,085,897 | -0.13(-1.24%) |
Mar 16, 2023 | 9.894 | 10.59 | 9.760 | 10.42 | 2,745,243 | +0.42(+4.24%) |
Mar 15, 2023 | 10.08 | 10.43 | 9.872 | 9.998 | 4,217,168 | -0.34(-3.26%) |
Mar 14, 2023 | 10.78 | 10.82 | 10.05 | 10.33 | 5,303,954 | +0.34(+3.37%) |
Mar 13, 2023 | 9.634 | 10.40 | 9.461 | 9.998 | 10,297,593 | -0.63(-5.94%) |
Mar 10, 2023 | 11.76 | 11.79 | 10.55 | 10.63 | 8,996,658 | -1.33(-11.13%) |
Mar 09, 2023 | 13.24 | 13.24 | 11.89 | 11.96 | 4,288,672 | -1.25(-9.43%) |
Mar 08, 2023 | 13.28 | 13.31 | 13.10 | 13.21 | 807,010 | -0.05(-0.39%) |
Mar 07, 2023 | 13.36 | 13.43 | 13.18 | 13.26 | 1,075,444 | -0.12(-0.90%) |
Mar 06, 2023 | 13.20 | 13.50 | 13.18 | 13.38 | 1,000,177 | +0.18(+1.38%) |
Mar 03, 2023 | 13.29 | 13.29 | 13.18 | 13.20 | 910,184 | -0.05(-0.39%) |
Mar 02, 2023 | 13.07 | 13.25 | 13.02 | 13.25 | 919,122 | +0.10(+0.72%) |
Mar 01, 2023 | 13.24 | 13.36 | 13.09 | 13.15 | 1,367,111 | -0.06(-0.46%) |
Feb 28, 2023 | 13.47 | 13.53 | 13.19 | 13.21 | 1,710,054 | -0.22(-1.62%) |
Feb 27, 2023 | 13.37 | 13.60 | 13.36 | 13.43 | 1,542,308 | +0.13(+0.95%) |
Feb 24, 2023 | 13.22 | 13.34 | 13.13 | 13.31 | 1,303,293 | +0.08(+0.63%) |
Feb 23, 2023 | 13.18 | 13.30 | 13.06 | 13.22 | 1,114,581 | +0.11(+0.83%) |
Feb 22, 2023 | 13.12 | 13.26 | 12.84 | 13.11 | 2,425,657 | +0.03(+0.26%) |
Feb 21, 2023 | 13.53 | 13.64 | 13.05 | 13.08 | 2,445,498 | -0.55(-4.00%) |
Feb 17, 2023 | 13.00 | 13.66 | 13.00 | 13.63 | 2,509,921 | +0.97(+7.69%) |
Feb 16, 2023 | 12.59 | 12.84 | 12.53 | 12.65 | 1,284,413 | +0.00(+0.00%) |
Feb 15, 2023 | 12.71 | 12.76 | 12.49 | 12.65 | 1,404,591 | -0.10(-0.79%) |
Feb 14, 2023 | 12.36 | 13.00 | 12.28 | 12.75 | 2,677,181 | +0.65(+5.34%) |
Feb 13, 2023 | 11.96 | 12.13 | 11.87 | 12.11 | 953,007 | +0.16(+1.33%) |
Feb 10, 2023 | 11.93 | 12.10 | 11.83 | 11.95 | 1,040,482 | -0.03(-0.21%) |
Feb 09, 2023 | 12.17 | 12.29 | 11.92 | 11.97 | 691,918 | -0.17(-1.38%) |
Feb 08, 2023 | 12.29 | 12.40 | 12.12 | 12.14 | 853,792 | -0.19(-1.56%) |
Feb 07, 2023 | 12.28 | 12.38 | 12.19 | 12.33 | 786,125 | +0.03(+0.20%) |
Feb 06, 2023 | 12.27 | 12.33 | 12.09 | 12.31 | 821,412 | -0.08(-0.61%) |
Feb 03, 2023 | 12.46 | 12.55 | 12.30 | 12.38 | 1,108,495 | -0.13(-1.07%) |
Feb 02, 2023 | 12.21 | 12.60 | 12.20 | 12.52 | 1,262,511 | +0.38(+3.11%) |
Feb 01, 2023 | 11.90 | 12.19 | 11.90 | 12.14 | 843,030 | +0.22(+1.83%) |
Jan 31, 2023 | 11.92 | 11.97 | 11.86 | 11.92 | 598,977 | +0.05(+0.42%) |
Jan 30, 2023 | 12.10 | 12.24 | 11.86 | 11.87 | 1,034,964 | -0.30(-2.48%) |
Jan 27, 2023 | 12.03 | 12.22 | 12.01 | 12.17 | 717,341 | +0.19(+1.61%) |
Jan 26, 2023 | 11.89 | 12.01 | 11.87 | 11.98 | 694,256 | +0.18(+1.56%) |
Jan 25, 2023 | 11.79 | 11.85 | 11.76 | 11.80 | 725,161 | -0.08(-0.71%) |
Jan 24, 2023 | 12.00 | 12.08 | 11.85 | 11.88 | 945,876 | -0.08(-0.70%) |
Jan 23, 2023 | 11.70 | 11.99 | 11.67 | 11.96 | 986,763 | +0.30(+2.59%) |
Jan 20, 2023 | 11.49 | 11.67 | 11.44 | 11.66 | 745,013 | +0.20(+1.76%) |
Jan 19, 2023 | 11.65 | 11.69 | 11.45 | 11.46 | 919,442 | -0.24(-2.08%) |
Jan 18, 2023 | 11.70 | 11.87 | 11.65 | 11.70 | 879,408 | +0.05(+0.43%) |
Jan 17, 2023 | 11.49 | 11.68 | 11.46 | 11.65 | 779,344 | +0.20(+1.76%) |
Jan 13, 2023 | 11.34 | 11.57 | 11.34 | 11.45 | 1,222,033 | -0.03(-0.29%) |
Jan 12, 2023 | 11.39 | 11.51 | 11.29 | 11.49 | 1,815,793 | +0.16(+1.41%) |
Jan 11, 2023 | 11.23 | 11.37 | 11.20 | 11.33 | 2,802,231 | +0.15(+1.35%) |
Jan 10, 2023 | 11.33 | 11.39 | 11.12 | 11.18 | 1,395,826 | -0.14(-1.26%) |
Jan 09, 2023 | 11.45 | 11.57 | 11.31 | 11.32 | 1,076,340 | -0.05(-0.44%) |
Jan 06, 2023 | 11.37 | 11.44 | 11.31 | 11.37 | 772,750 | +0.07(+0.59%) |
Jan 05, 2023 | 11.39 | 11.44 | 11.26 | 11.30 | 719,567 | -0.13(-1.17%) |
Jan 04, 2023 | 11.24 | 11.44 | 11.20 | 11.44 | 1,121,657 | +0.28(+2.48%) |