Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.72 | 10.87 | 10.65 | 10.75 | 98,970 | +0.06(+0.53%) |
Mar 30, 2023 | 10.80 | 10.80 | 10.55 | 10.70 | 136,140 | +0.04(+0.36%) |
Mar 29, 2023 | 10.59 | 10.85 | 10.52 | 10.66 | 101,961 | +0.22(+2.09%) |
Mar 28, 2023 | 10.27 | 10.65 | 10.23 | 10.44 | 79,896 | +0.13(+1.29%) |
Mar 27, 2023 | 10.12 | 10.33 | 9.966 | 10.31 | 79,095 | +0.43(+4.31%) |
Mar 24, 2023 | 9.730 | 10.01 | 9.654 | 9.881 | 149,873 | -0.04(-0.38%) |
Mar 23, 2023 | 10.16 | 10.31 | 9.843 | 9.919 | 236,402 | -0.15(-1.50%) |
Mar 22, 2023 | 10.29 | 10.32 | 10.05 | 10.07 | 202,955 | -0.20(-1.94%) |
Mar 21, 2023 | 10.03 | 10.41 | 10.03 | 10.27 | 235,477 | +0.36(+3.63%) |
Mar 20, 2023 | 9.835 | 10.10 | 9.629 | 9.910 | 539,668 | +0.10(+1.05%) |
Mar 17, 2023 | 10.14 | 10.14 | 9.695 | 9.807 | 290,334 | -0.38(-3.76%) |
Mar 16, 2023 | 10.08 | 10.22 | 9.667 | 10.19 | 253,580 | -0.03(-0.27%) |
Mar 15, 2023 | 10.63 | 10.66 | 9.891 | 10.22 | 282,875 | -0.81(-7.37%) |
Mar 14, 2023 | 10.95 | 11.27 | 10.84 | 11.03 | 330,761 | +0.07(+0.68%) |
Mar 13, 2023 | 11.00 | 11.13 | 10.75 | 10.96 | 235,753 | -0.37(-3.30%) |
Mar 10, 2023 | 11.49 | 11.59 | 11.11 | 11.33 | 243,810 | -0.28(-2.42%) |
Mar 09, 2023 | 12.88 | 13.07 | 11.58 | 11.61 | 149,664 | -0.67(-5.48%) |
Mar 08, 2023 | 12.28 | 12.45 | 12.15 | 12.28 | 66,329 | -0.02(-0.15%) |
Mar 07, 2023 | 12.62 | 12.74 | 12.29 | 12.30 | 80,334 | -0.43(-3.38%) |
Mar 06, 2023 | 12.74 | 12.81 | 12.55 | 12.73 | 103,170 | -0.01(-0.07%) |
Mar 03, 2023 | 12.27 | 12.79 | 12.17 | 12.74 | 89,983 | +0.36(+2.95%) |
Mar 02, 2023 | 12.60 | 12.62 | 12.38 | 12.38 | 93,805 | -0.22(-1.78%) |
Mar 01, 2023 | 12.06 | 12.62 | 12.06 | 12.60 | 112,885 | +0.50(+4.17%) |
Feb 28, 2023 | 12.21 | 12.21 | 11.84 | 12.10 | 164,996 | +0.07(+0.62%) |
Feb 27, 2023 | 12.06 | 12.18 | 11.85 | 12.02 | 78,988 | +0.04(+0.31%) |
Feb 24, 2023 | 11.44 | 12.00 | 11.40 | 11.99 | 131,462 | +0.45(+3.89%) |
Feb 23, 2023 | 11.76 | 11.97 | 11.52 | 11.54 | 161,509 | -0.03(-0.24%) |
Feb 22, 2023 | 11.86 | 11.92 | 11.53 | 11.56 | 213,861 | -0.24(-2.06%) |
Feb 21, 2023 | 11.99 | 12.16 | 11.68 | 11.81 | 131,552 | -0.30(-2.47%) |
Feb 17, 2023 | 12.59 | 12.59 | 12.07 | 12.11 | 131,619 | -0.65(-5.13%) |
Feb 16, 2023 | 12.66 | 12.99 | 12.61 | 12.76 | 98,524 | -0.04(-0.29%) |
Feb 15, 2023 | 12.80 | 12.96 | 12.59 | 12.80 | 108,021 | -0.17(-1.30%) |
Feb 14, 2023 | 12.82 | 13.01 | 12.66 | 12.97 | 67,465 | +0.06(+0.43%) |
Feb 13, 2023 | 12.91 | 13.08 | 12.81 | 12.91 | 74,900 | +0.00(+0.00%) |
Feb 10, 2023 | 12.69 | 13.06 | 12.62 | 12.91 | 132,090 | +0.36(+2.83%) |
Feb 09, 2023 | 12.76 | 12.88 | 12.47 | 12.56 | 138,990 | -0.22(-1.76%) |
Feb 08, 2023 | 12.71 | 13.14 | 12.71 | 12.78 | 297,788 | +0.05(+0.37%) |
Feb 07, 2023 | 12.31 | 12.76 | 12.16 | 12.73 | 171,621 | +0.39(+3.18%) |
Feb 06, 2023 | 12.89 | 13.13 | 12.02 | 12.34 | 298,850 | -0.79(-5.98%) |
Feb 03, 2023 | 13.28 | 13.56 | 13.03 | 13.13 | 314,401 | -0.27(-2.02%) |
Feb 02, 2023 | 13.87 | 13.87 | 13.32 | 13.40 | 191,100 | -0.58(-4.15%) |
Feb 01, 2023 | 14.11 | 14.16 | 13.39 | 13.98 | 318,796 | -0.24(-1.71%) |
Jan 31, 2023 | 14.32 | 14.32 | 13.85 | 14.22 | 213,124 | -0.12(-0.85%) |
Jan 30, 2023 | 14.72 | 14.72 | 14.34 | 14.34 | 119,379 | -0.56(-3.76%) |
Jan 27, 2023 | 15.04 | 15.11 | 14.74 | 14.90 | 88,094 | -0.09(-0.62%) |
Jan 26, 2023 | 14.96 | 15.12 | 14.83 | 15.00 | 159,479 | +0.21(+1.45%) |
Jan 25, 2023 | 14.66 | 14.79 | 14.18 | 14.78 | 277,759 | +0.03(+0.19%) |
Jan 24, 2023 | 14.45 | 14.86 | 14.16 | 14.75 | 309,448 | +0.14(+0.96%) |
Jan 23, 2023 | 14.59 | 14.79 | 14.50 | 14.61 | 281,161 | +0.17(+1.16%) |
Jan 20, 2023 | 14.30 | 14.49 | 14.06 | 14.44 | 203,354 | +0.21(+1.44%) |
Jan 19, 2023 | 14.27 | 14.41 | 13.90 | 14.24 | 274,988 | +0.20(+1.40%) |
Jan 18, 2023 | 14.28 | 14.71 | 13.81 | 14.04 | 529,856 | -0.10(-0.73%) |
Jan 17, 2023 | 13.96 | 14.33 | 13.96 | 14.14 | 355,995 | +0.03(+0.20%) |
Jan 13, 2023 | 14.02 | 14.16 | 13.96 | 14.12 | 195,791 | +0.09(+0.67%) |
Jan 12, 2023 | 13.78 | 14.13 | 13.73 | 14.02 | 141,326 | +0.49(+3.59%) |
Jan 11, 2023 | 13.56 | 13.57 | 13.07 | 13.54 | 86,566 | +0.14(+1.05%) |
Jan 10, 2023 | 13.44 | 13.54 | 13.15 | 13.40 | 53,083 | +0.05(+0.35%) |
Jan 09, 2023 | 13.46 | 13.61 | 13.21 | 13.35 | 216,973 | +0.07(+0.56%) |
Jan 06, 2023 | 13.18 | 13.43 | 13.14 | 13.28 | 50,006 | +0.36(+2.82%) |
Jan 05, 2023 | 12.83 | 13.08 | 12.75 | 12.91 | 232,505 | -0.06(-0.43%) |
Jan 04, 2023 | 13.19 | 13.43 | 12.86 | 12.97 | 192,578 | -0.36(-2.73%) |