Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.20 | 12.22 | 12.15 | 12.18 | 384,356 | +0.03(+0.25%) |
Mar 30, 2023 | 12.16 | 12.20 | 12.09 | 12.15 | 475,524 | +0.00(+0.00%) |
Mar 29, 2023 | 12.15 | 12.21 | 12.06 | 12.15 | 376,184 | +0.06(+0.50%) |
Mar 28, 2023 | 12.06 | 12.09 | 12.01 | 12.09 | 443,646 | +0.01(+0.08%) |
Mar 27, 2023 | 11.89 | 12.10 | 11.89 | 12.08 | 1,069,527 | +0.25(+2.11%) |
Mar 24, 2023 | 11.77 | 11.84 | 11.63 | 11.83 | 697,519 | +0.04(+0.34%) |
Mar 23, 2023 | 11.79 | 11.94 | 11.77 | 11.79 | 977,652 | +0.04(+0.34%) |
Mar 22, 2023 | 11.80 | 11.86 | 11.70 | 11.75 | 694,871 | -0.01(-0.09%) |
Mar 21, 2023 | 11.60 | 11.78 | 11.60 | 11.76 | 808,231 | +0.28(+2.44%) |
Mar 20, 2023 | 11.51 | 11.53 | 11.42 | 11.48 | 575,067 | -0.15(-1.29%) |
Mar 17, 2023 | 11.71 | 11.85 | 11.62 | 11.63 | 1,538,410 | -0.23(-1.94%) |
Mar 16, 2023 | 11.65 | 11.86 | 11.62 | 11.86 | 1,217,813 | +0.17(+1.45%) |
Mar 15, 2023 | 11.73 | 11.80 | 11.61 | 11.69 | 1,213,601 | +0.08(+0.69%) |
Mar 14, 2023 | 11.65 | 11.66 | 11.57 | 11.61 | 1,070,026 | -0.08(-0.68%) |
Mar 13, 2023 | 11.65 | 11.74 | 11.59 | 11.69 | 1,094,269 | +0.03(+0.26%) |
Mar 10, 2023 | 11.81 | 11.87 | 11.62 | 11.66 | 835,844 | +0.02(+0.17%) |
Mar 09, 2023 | 11.77 | 11.82 | 11.61 | 11.64 | 1,452,138 | -0.10(-0.85%) |
Mar 08, 2023 | 11.66 | 11.76 | 11.65 | 11.74 | 781,565 | +0.22(+1.91%) |
Mar 07, 2023 | 11.62 | 11.64 | 11.52 | 11.52 | 1,055,990 | +0.04(+0.35%) |
Mar 06, 2023 | 11.60 | 11.61 | 11.44 | 11.48 | 1,372,660 | -0.09(-0.78%) |
Mar 03, 2023 | 11.47 | 11.61 | 11.36 | 11.57 | 1,017,376 | +0.00(+0.00%) |
Mar 02, 2023 | 11.53 | 11.58 | 11.47 | 11.57 | 476,553 | -0.02(-0.17%) |
Mar 01, 2023 | 11.42 | 11.62 | 11.42 | 11.59 | 1,585,688 | +0.33(+2.93%) |
Feb 28, 2023 | 11.30 | 11.30 | 11.21 | 11.26 | 893,397 | +0.02(+0.18%) |
Feb 27, 2023 | 11.36 | 11.40 | 11.16 | 11.24 | 1,586,551 | -0.24(-2.09%) |
Feb 24, 2023 | 11.52 | 11.52 | 11.38 | 11.48 | 1,181,469 | -0.22(-1.88%) |
Feb 23, 2023 | 11.80 | 11.80 | 11.52 | 11.70 | 1,730,805 | -0.06(-0.51%) |
Feb 22, 2023 | 11.90 | 11.90 | 11.71 | 11.76 | 1,155,503 | -0.29(-2.41%) |
Feb 21, 2023 | 12.12 | 12.15 | 12.00 | 12.05 | 1,146,875 | +0.17(+1.43%) |
Feb 17, 2023 | 11.94 | 11.95 | 11.85 | 11.88 | 330,388 | -0.12(-1.00%) |
Feb 16, 2023 | 11.91 | 12.06 | 11.85 | 12.00 | 1,613,030 | +0.14(+1.18%) |
Feb 15, 2023 | 11.88 | 11.95 | 11.80 | 11.86 | 1,074,349 | +0.03(+0.25%) |
Feb 14, 2023 | 11.83 | 11.89 | 11.68 | 11.83 | 659,373 | -0.03(-0.25%) |
Feb 13, 2023 | 11.82 | 12.00 | 11.78 | 11.86 | 1,012,701 | -0.09(-0.75%) |
Feb 10, 2023 | 11.95 | 11.97 | 11.90 | 11.95 | 434,622 | -0.01(-0.08%) |
Feb 09, 2023 | 12.15 | 12.16 | 11.90 | 11.96 | 1,317,369 | -0.13(-1.08%) |
Feb 08, 2023 | 12.27 | 12.29 | 12.09 | 12.09 | 1,283,199 | -0.18(-1.47%) |
Feb 07, 2023 | 12.18 | 12.27 | 12.07 | 12.27 | 1,150,930 | -0.09(-0.73%) |
Feb 06, 2023 | 12.40 | 12.43 | 12.30 | 12.36 | 1,173,408 | +0.09(+0.73%) |
Feb 03, 2023 | 12.48 | 12.53 | 12.15 | 12.27 | 1,686,153 | -0.27(-2.15%) |
Feb 02, 2023 | 12.67 | 12.68 | 12.27 | 12.54 | 3,466,570 | -0.15(-1.18%) |
Feb 01, 2023 | 12.65 | 12.72 | 12.51 | 12.69 | 1,570,458 | -0.20(-1.55%) |
Jan 31, 2023 | 12.73 | 12.93 | 12.71 | 12.89 | 465,967 | +0.24(+1.90%) |
Jan 30, 2023 | 12.87 | 12.99 | 12.64 | 12.65 | 838,021 | -0.35(-2.69%) |
Jan 27, 2023 | 12.98 | 13.07 | 12.93 | 13.00 | 929,837 | +0.07(+0.54%) |
Jan 26, 2023 | 12.95 | 13.12 | 12.81 | 12.93 | 941,629 | +0.15(+1.17%) |
Jan 25, 2023 | 12.98 | 13.06 | 12.72 | 12.78 | 1,137,967 | -0.18(-1.39%) |
Jan 24, 2023 | 13.10 | 13.12 | 12.92 | 12.96 | 791,491 | -0.17(-1.29%) |
Jan 23, 2023 | 13.11 | 13.17 | 13.01 | 13.13 | 1,288,798 | +0.10(+0.77%) |
Jan 20, 2023 | 12.98 | 13.08 | 12.89 | 13.03 | 1,017,610 | +0.14(+1.09%) |
Jan 19, 2023 | 12.71 | 12.96 | 12.71 | 12.89 | 806,309 | +0.18(+1.42%) |
Jan 18, 2023 | 12.90 | 12.97 | 12.67 | 12.71 | 1,427,513 | -0.08(-0.63%) |
Jan 17, 2023 | 12.77 | 12.80 | 12.73 | 12.79 | 947,910 | +0.30(+2.40%) |
Jan 13, 2023 | 12.52 | 12.53 | 12.43 | 12.49 | 480,707 | -0.04(-0.32%) |
Jan 12, 2023 | 12.64 | 12.65 | 12.35 | 12.53 | 802,085 | -0.08(-0.63%) |
Jan 11, 2023 | 12.52 | 12.62 | 12.48 | 12.61 | 780,055 | +0.16(+1.29%) |
Jan 10, 2023 | 12.39 | 12.45 | 12.35 | 12.45 | 615,710 | +0.08(+0.65%) |
Jan 09, 2023 | 12.50 | 12.51 | 12.35 | 12.37 | 1,037,132 | -0.06(-0.48%) |
Jan 06, 2023 | 12.35 | 12.45 | 12.23 | 12.43 | 920,643 | +0.10(+0.81%) |
Jan 05, 2023 | 12.39 | 12.40 | 12.29 | 12.33 | 807,916 | -0.06(-0.48%) |
Jan 04, 2023 | 12.32 | 12.45 | 12.26 | 12.39 | 1,437,585 | +0.08(+0.65%) |