Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.71 | 11.83 | 11.50 | 11.68 | 91,175 | +0.13(+1.09%) |
Mar 30, 2023 | 11.53 | 11.57 | 11.49 | 11.55 | 18,548 | +0.11(+0.94%) |
Mar 29, 2023 | 11.44 | 11.62 | 11.40 | 11.44 | 49,649 | +0.10(+0.87%) |
Mar 28, 2023 | 11.40 | 11.40 | 11.31 | 11.35 | 12,311 | -0.05(-0.47%) |
Mar 27, 2023 | 11.27 | 11.43 | 11.23 | 11.40 | 15,992 | +0.14(+1.28%) |
Mar 24, 2023 | 11.14 | 11.30 | 11.13 | 11.26 | 18,890 | +0.08(+0.72%) |
Mar 23, 2023 | 11.29 | 11.33 | 11.16 | 11.17 | 14,839 | -0.06(-0.56%) |
Mar 22, 2023 | 11.28 | 11.37 | 11.16 | 11.24 | 38,149 | -0.04(-0.32%) |
Mar 21, 2023 | 11.24 | 11.45 | 11.18 | 11.27 | 82,263 | +0.16(+1.45%) |
Mar 20, 2023 | 11.04 | 11.16 | 11.04 | 11.11 | 18,406 | +0.13(+1.14%) |
Mar 17, 2023 | 11.05 | 11.08 | 10.92 | 10.99 | 27,985 | -0.12(-1.05%) |
Mar 16, 2023 | 11.00 | 11.17 | 11.00 | 11.10 | 44,119 | -0.02(-0.16%) |
Mar 15, 2023 | 11.32 | 11.32 | 11.09 | 11.12 | 35,804 | -0.16(-1.43%) |
Mar 14, 2023 | 11.45 | 11.49 | 11.25 | 11.28 | 84,928 | -0.09(-0.79%) |
Mar 13, 2023 | 11.37 | 11.51 | 11.32 | 11.37 | 74,320 | -0.07(-0.62%) |
Mar 10, 2023 | 11.50 | 11.56 | 11.31 | 11.44 | 39,913 | -0.05(-0.47%) |
Mar 09, 2023 | 11.52 | 11.57 | 11.46 | 11.50 | 13,296 | -0.02(-0.15%) |
Mar 08, 2023 | 11.49 | 11.56 | 11.49 | 11.51 | 18,237 | +0.01(+0.08%) |
Mar 07, 2023 | 11.57 | 11.58 | 11.48 | 11.51 | 25,247 | -0.05(-0.46%) |
Mar 06, 2023 | 11.62 | 11.64 | 11.56 | 11.56 | 34,825 | -0.05(-0.46%) |
Mar 03, 2023 | 11.60 | 11.62 | 11.57 | 11.61 | 41,866 | +0.04(+0.31%) |
Mar 02, 2023 | 11.54 | 11.62 | 11.54 | 11.58 | 28,320 | -0.03(-0.23%) |
Mar 01, 2023 | 11.62 | 11.62 | 11.57 | 11.60 | 52,551 | +0.01(+0.08%) |
Feb 28, 2023 | 11.61 | 11.62 | 11.54 | 11.60 | 44,493 | +0.07(+0.62%) |
Feb 27, 2023 | 11.54 | 11.62 | 11.49 | 11.52 | 50,920 | +0.01(+0.08%) |
Feb 24, 2023 | 11.55 | 11.57 | 11.44 | 11.51 | 32,579 | -0.04(-0.31%) |
Feb 23, 2023 | 11.65 | 11.66 | 11.53 | 11.55 | 15,665 | -0.03(-0.23%) |
Feb 22, 2023 | 11.59 | 11.62 | 11.53 | 11.58 | 57,570 | +0.05(+0.47%) |
Feb 21, 2023 | 11.70 | 11.70 | 11.51 | 11.52 | 58,703 | -0.13(-1.07%) |
Feb 17, 2023 | 11.71 | 11.71 | 11.61 | 11.65 | 32,586 | -0.03(-0.23%) |
Feb 16, 2023 | 11.64 | 11.68 | 11.59 | 11.68 | 34,794 | +0.02(+0.15%) |
Feb 15, 2023 | 11.68 | 11.68 | 11.64 | 11.66 | 60,967 | -0.02(-0.15%) |
Feb 14, 2023 | 11.74 | 11.74 | 11.66 | 11.68 | 18,789 | -0.02(-0.15%) |
Feb 13, 2023 | 11.67 | 11.76 | 11.67 | 11.69 | 28,626 | +0.03(+0.23%) |
Feb 10, 2023 | 11.71 | 11.72 | 11.62 | 11.67 | 43,517 | +0.03(+0.23%) |
Feb 09, 2023 | 11.72 | 11.75 | 11.62 | 11.64 | 28,508 | -0.05(-0.46%) |
Feb 08, 2023 | 11.71 | 11.76 | 11.68 | 11.69 | 39,179 | -0.02(-0.15%) |
Feb 07, 2023 | 11.76 | 11.76 | 11.69 | 11.71 | 100,654 | -0.03(-0.23%) |
Feb 06, 2023 | 11.76 | 11.76 | 11.72 | 11.74 | 41,154 | +0.02(+0.15%) |
Feb 03, 2023 | 11.82 | 11.83 | 11.72 | 11.72 | 60,446 | -0.13(-1.12%) |
Feb 02, 2023 | 11.86 | 11.94 | 11.82 | 11.85 | 52,955 | +0.05(+0.45%) |
Feb 01, 2023 | 11.83 | 11.84 | 11.76 | 11.80 | 72,119 | +0.04(+0.38%) |
Jan 31, 2023 | 11.78 | 11.79 | 11.72 | 11.76 | 64,335 | +0.04(+0.38%) |
Jan 30, 2023 | 11.76 | 11.81 | 11.69 | 11.71 | 32,987 | -0.08(-0.68%) |
Jan 27, 2023 | 11.76 | 11.84 | 11.76 | 11.79 | 32,544 | +0.03(+0.23%) |
Jan 26, 2023 | 11.81 | 11.84 | 11.76 | 11.76 | 19,105 | -0.01(-0.08%) |
Jan 25, 2023 | 11.82 | 11.83 | 11.72 | 11.77 | 67,763 | -0.11(-0.90%) |
Jan 24, 2023 | 11.95 | 12.02 | 11.84 | 11.88 | 34,181 | -0.07(-0.59%) |
Jan 23, 2023 | 12.02 | 12.02 | 11.94 | 11.95 | 36,611 | +0.03(+0.22%) |
Jan 20, 2023 | 11.92 | 11.96 | 11.89 | 11.92 | 42,491 | +0.04(+0.30%) |
Jan 19, 2023 | 11.88 | 11.95 | 11.88 | 11.89 | 21,137 | +0.01(+0.07%) |
Jan 18, 2023 | 11.99 | 12.02 | 11.88 | 11.88 | 48,254 | -0.08(-0.66%) |
Jan 17, 2023 | 11.91 | 11.97 | 11.91 | 11.96 | 83,660 | +0.08(+0.70%) |
Jan 13, 2023 | 11.87 | 11.90 | 11.84 | 11.88 | 26,525 | +0.00(+0.04%) |
Jan 12, 2023 | 11.87 | 11.92 | 11.82 | 11.87 | 36,558 | +0.02(+0.15%) |
Jan 11, 2023 | 11.81 | 11.91 | 11.81 | 11.85 | 15,592 | +0.04(+0.30%) |
Jan 10, 2023 | 11.79 | 11.94 | 11.75 | 11.82 | 14,315 | -0.02(-0.15%) |
Jan 09, 2023 | 11.84 | 11.91 | 11.80 | 11.84 | 28,055 | +0.05(+0.45%) |
Jan 06, 2023 | 11.70 | 11.82 | 11.65 | 11.78 | 6,445 | +0.13(+1.13%) |
Jan 05, 2023 | 11.52 | 11.70 | 11.52 | 11.65 | 18,117 | +0.01(+0.08%) |
Jan 04, 2023 | 11.47 | 11.68 | 11.39 | 11.64 | 26,638 | +0.26(+2.25%) |