Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.99 | 12.35 | 11.88 | 12.04 | 1,550,764 | +0.20(+1.69%) |
Mar 30, 2023 | 12.33 | 12.39 | 11.67 | 11.84 | 933,846 | -0.39(-3.19%) |
Mar 29, 2023 | 11.84 | 12.24 | 11.75 | 12.23 | 1,517,040 | +0.58(+4.98%) |
Mar 28, 2023 | 11.19 | 11.93 | 11.08 | 11.65 | 1,313,178 | +0.40(+3.56%) |
Mar 27, 2023 | 10.76 | 11.31 | 10.52 | 11.25 | 888,436 | +0.58(+5.44%) |
Mar 24, 2023 | 10.76 | 10.80 | 10.32 | 10.67 | 902,314 | -0.32(-2.91%) |
Mar 23, 2023 | 11.21 | 11.58 | 10.67 | 10.99 | 1,700,557 | -0.14(-1.26%) |
Mar 22, 2023 | 11.48 | 11.57 | 11.06 | 11.13 | 913,445 | -0.31(-2.71%) |
Mar 21, 2023 | 10.63 | 11.85 | 10.53 | 11.44 | 2,236,364 | +1.24(+12.16%) |
Mar 20, 2023 | 9.880 | 10.27 | 9.880 | 10.20 | 871,454 | +0.39(+3.98%) |
Mar 17, 2023 | 10.16 | 10.16 | 9.680 | 9.810 | 1,617,380 | -0.42(-4.11%) |
Mar 16, 2023 | 9.750 | 10.34 | 9.555 | 10.23 | 1,137,643 | +0.23(+2.30%) |
Mar 15, 2023 | 10.68 | 10.70 | 9.640 | 10.00 | 1,825,637 | -1.17(-10.47%) |
Mar 14, 2023 | 11.02 | 11.73 | 10.91 | 11.17 | 1,170,880 | +0.39(+3.62%) |
Mar 13, 2023 | 10.89 | 11.31 | 10.66 | 10.78 | 1,366,660 | -0.50(-4.43%) |
Mar 10, 2023 | 11.69 | 11.94 | 11.12 | 11.28 | 1,013,690 | -0.48(-4.08%) |
Mar 09, 2023 | 12.42 | 12.56 | 11.61 | 11.76 | 1,389,965 | -0.65(-5.24%) |
Mar 08, 2023 | 12.44 | 12.66 | 12.05 | 12.41 | 737,065 | -0.06(-0.48%) |
Mar 07, 2023 | 13.08 | 13.30 | 12.45 | 12.47 | 1,193,389 | -0.65(-4.95%) |
Mar 06, 2023 | 12.84 | 13.12 | 12.54 | 13.12 | 921,264 | +0.24(+1.86%) |
Mar 03, 2023 | 12.32 | 13.30 | 12.22 | 12.88 | 2,437,928 | +0.38(+3.04%) |
Mar 02, 2023 | 12.14 | 12.61 | 12.08 | 12.50 | 1,043,404 | +0.23(+1.87%) |
Mar 01, 2023 | 11.87 | 12.31 | 11.80 | 12.27 | 1,021,282 | +0.39(+3.28%) |
Feb 28, 2023 | 12.26 | 12.53 | 11.71 | 11.88 | 1,550,067 | +0.19(+1.63%) |
Feb 27, 2023 | 11.17 | 11.95 | 11.16 | 11.69 | 1,271,331 | +0.44(+3.91%) |
Feb 24, 2023 | 10.51 | 11.41 | 10.50 | 11.25 | 1,982,406 | +0.53(+4.94%) |
Feb 23, 2023 | 11.01 | 11.11 | 10.43 | 10.72 | 1,420,800 | -0.11(-1.02%) |
Feb 22, 2023 | 11.25 | 11.45 | 10.65 | 10.83 | 1,670,038 | -0.53(-4.67%) |
Feb 21, 2023 | 12.11 | 12.21 | 11.16 | 11.36 | 1,219,624 | -0.90(-7.34%) |
Feb 17, 2023 | 12.47 | 12.53 | 11.97 | 12.26 | 1,057,206 | -0.26(-2.08%) |
Feb 16, 2023 | 12.18 | 12.84 | 12.17 | 12.52 | 1,267,279 | +0.19(+1.54%) |
Feb 15, 2023 | 12.25 | 12.41 | 12.12 | 12.33 | 722,709 | -0.15(-1.20%) |
Feb 14, 2023 | 12.20 | 12.52 | 12.14 | 12.48 | 668,103 | +0.03(+0.24%) |
Feb 13, 2023 | 12.44 | 12.61 | 12.14 | 12.45 | 769,181 | -0.05(-0.40%) |
Feb 10, 2023 | 12.29 | 12.68 | 12.29 | 12.50 | 714,260 | +0.26(+2.12%) |
Feb 09, 2023 | 12.42 | 12.58 | 12.07 | 12.24 | 1,414,577 | -0.26(-2.08%) |
Feb 08, 2023 | 12.67 | 12.75 | 12.25 | 12.50 | 808,607 | -0.14(-1.11%) |
Feb 07, 2023 | 12.42 | 12.84 | 12.30 | 12.64 | 2,052,058 | +0.34(+2.76%) |
Feb 06, 2023 | 12.31 | 12.44 | 11.77 | 12.30 | 1,090,536 | -0.01(-0.08%) |
Feb 03, 2023 | 11.93 | 12.63 | 11.93 | 12.31 | 1,451,038 | +0.42(+3.53%) |
Feb 02, 2023 | 12.07 | 12.35 | 11.73 | 11.89 | 1,880,888 | -0.31(-2.54%) |
Feb 01, 2023 | 11.45 | 12.29 | 11.45 | 12.20 | 2,497,439 | +0.74(+6.46%) |
Jan 31, 2023 | 11.29 | 11.55 | 11.17 | 11.46 | 588,917 | +0.18(+1.60%) |
Jan 30, 2023 | 11.60 | 11.76 | 11.23 | 11.28 | 839,276 | -0.36(-3.09%) |
Jan 27, 2023 | 11.61 | 11.86 | 11.58 | 11.64 | 474,396 | -0.04(-0.34%) |
Jan 26, 2023 | 11.83 | 11.95 | 11.45 | 11.68 | 592,532 | +0.00(+0.00%) |
Jan 25, 2023 | 11.74 | 11.79 | 11.18 | 11.68 | 871,185 | -0.20(-1.68%) |
Jan 24, 2023 | 11.81 | 11.90 | 11.57 | 11.88 | 572,643 | +0.08(+0.68%) |
Jan 23, 2023 | 11.89 | 12.01 | 11.66 | 11.80 | 979,728 | -0.08(-0.67%) |
Jan 20, 2023 | 11.62 | 12.09 | 11.35 | 11.88 | 1,653,163 | +0.36(+3.13%) |
Jan 19, 2023 | 11.33 | 11.55 | 11.19 | 11.52 | 846,528 | +0.18(+1.59%) |
Jan 18, 2023 | 11.85 | 11.85 | 11.21 | 11.34 | 993,105 | -0.43(-3.65%) |
Jan 17, 2023 | 11.44 | 11.83 | 11.42 | 11.77 | 1,220,871 | +0.43(+3.79%) |
Jan 13, 2023 | 11.01 | 11.44 | 10.94 | 11.34 | 793,506 | +0.25(+2.25%) |
Jan 12, 2023 | 10.73 | 11.20 | 10.69 | 11.09 | 670,638 | +0.40(+3.74%) |
Jan 11, 2023 | 11.08 | 11.08 | 10.66 | 10.69 | 575,434 | -0.32(-2.91%) |
Jan 10, 2023 | 10.19 | 11.07 | 10.12 | 11.01 | 1,519,753 | +0.87(+8.58%) |
Jan 09, 2023 | 10.14 | 10.39 | 10.07 | 10.14 | 842,234 | +0.24(+2.42%) |
Jan 06, 2023 | 9.550 | 10.01 | 9.500 | 9.900 | 718,440 | +0.53(+5.66%) |
Jan 05, 2023 | 9.140 | 9.470 | 9.050 | 9.370 | 428,410 | +0.11(+1.19%) |
Jan 04, 2023 | 9.290 | 9.570 | 9.242 | 9.260 | 574,651 | -0.32(-3.34%) |