Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.12 | 11.16 | 11.06 | 11.07 | 82,061 | +0.29(+2.69%) |
Mar 30, 2023 | 10.85 | 10.85 | 10.76 | 10.78 | 185,392 | +0.36(+3.45%) |
Mar 29, 2023 | 10.35 | 10.44 | 10.32 | 10.42 | 61,351 | +0.27(+2.66%) |
Mar 28, 2023 | 10.21 | 10.22 | 10.12 | 10.15 | 20,070 | -0.09(-0.88%) |
Mar 27, 2023 | 10.21 | 10.24 | 10.16 | 10.24 | 41,455 | +0.18(+1.74%) |
Mar 24, 2023 | 10.06 | 10.08 | 9.990 | 10.06 | 35,163 | -0.47(-4.51%) |
Mar 23, 2023 | 10.72 | 10.76 | 10.50 | 10.54 | 25,063 | -0.05(-0.50%) |
Mar 22, 2023 | 10.65 | 10.77 | 10.58 | 10.59 | 22,011 | -0.10(-0.91%) |
Mar 21, 2023 | 10.69 | 10.76 | 10.65 | 10.69 | 57,495 | +0.31(+2.99%) |
Mar 20, 2023 | 10.12 | 10.45 | 10.12 | 10.38 | 32,866 | +0.30(+2.98%) |
Mar 17, 2023 | 10.11 | 10.13 | 9.920 | 10.08 | 71,134 | -0.49(-4.64%) |
Mar 16, 2023 | 10.40 | 10.59 | 10.36 | 10.57 | 74,997 | +0.05(+0.48%) |
Mar 15, 2023 | 10.31 | 10.54 | 10.31 | 10.52 | 61,646 | -0.39(-3.57%) |
Mar 14, 2023 | 10.93 | 10.96 | 10.84 | 10.91 | 36,424 | +0.26(+2.48%) |
Mar 13, 2023 | 10.65 | 10.75 | 10.62 | 10.65 | 65,196 | -0.47(-4.26%) |
Mar 10, 2023 | 11.16 | 11.24 | 11.09 | 11.12 | 176,545 | -0.04(-0.36%) |
Mar 09, 2023 | 11.26 | 11.32 | 11.11 | 11.16 | 178,117 | -0.34(-2.96%) |
Mar 08, 2023 | 11.52 | 11.57 | 11.46 | 11.50 | 39,680 | +0.10(+0.88%) |
Mar 07, 2023 | 11.54 | 11.57 | 11.38 | 11.40 | 82,108 | -0.23(-1.98%) |
Mar 06, 2023 | 11.56 | 11.67 | 11.55 | 11.63 | 138,363 | +0.64(+5.86%) |
Mar 03, 2023 | 11.08 | 11.08 | 10.95 | 10.99 | 135,958 | +0.58(+5.53%) |
Mar 02, 2023 | 10.34 | 10.50 | 10.34 | 10.41 | 10,656 | -0.10(-0.95%) |
Mar 01, 2023 | 10.53 | 10.56 | 10.48 | 10.51 | 43,578 | +0.19(+1.84%) |
Feb 28, 2023 | 10.34 | 10.39 | 10.31 | 10.32 | 23,770 | +0.00(+0.00%) |
Feb 27, 2023 | 10.29 | 10.34 | 10.29 | 10.32 | 37,059 | +0.17(+1.62%) |
Feb 24, 2023 | 10.09 | 10.24 | 0.0512 | 10.15 | 8,649 | -0.09(-0.83%) |
Feb 23, 2023 | 10.21 | 10.31 | 10.16 | 10.24 | 48,804 | +0.20(+1.99%) |
Feb 22, 2023 | 10.05 | 10.10 | 10.00 | 10.04 | 51,398 | -0.18(-1.79%) |
Feb 21, 2023 | 10.22 | 10.30 | 10.19 | 10.22 | 83,893 | -0.18(-1.70%) |
Feb 17, 2023 | 10.31 | 10.40 | 10.27 | 10.40 | 50,858 | +0.18(+1.76%) |
Feb 16, 2023 | 10.22 | 10.28 | 10.22 | 10.22 | 46,410 | -0.05(-0.49%) |
Feb 15, 2023 | 10.19 | 10.28 | 10.18 | 10.27 | 64,257 | -0.07(-0.68%) |
Feb 14, 2023 | 10.27 | 10.35 | 10.20 | 10.34 | 55,094 | +0.17(+1.67%) |
Feb 13, 2023 | 10.05 | 10.17 | 10.05 | 10.17 | 39,886 | +0.18(+1.80%) |
Feb 10, 2023 | 9.970 | 10.01 | 9.895 | 9.990 | 68,766 | -0.34(-3.29%) |
Feb 09, 2023 | 10.50 | 10.52 | 10.33 | 10.33 | 42,704 | +0.01(+0.10%) |
Feb 08, 2023 | 10.33 | 10.40 | 10.25 | 10.32 | 124,164 | +0.00(+0.00%) |
Feb 07, 2023 | 10.29 | 10.32 | 10.14 | 10.32 | 154,333 | -0.13(-1.24%) |
Feb 06, 2023 | 10.45 | 10.48 | 10.42 | 10.45 | 33,076 | -0.16(-1.51%) |
Feb 03, 2023 | 10.68 | 10.73 | 10.58 | 10.61 | 40,960 | -0.13(-1.21%) |
Feb 02, 2023 | 10.70 | 10.78 | 10.64 | 10.74 | 92,979 | +0.13(+1.23%) |
Feb 01, 2023 | 10.49 | 10.66 | 10.41 | 10.61 | 82,926 | +0.09(+0.86%) |
Jan 31, 2023 | 10.46 | 10.52 | 10.41 | 10.52 | 98,578 | +0.16(+1.54%) |
Jan 30, 2023 | 10.45 | 10.49 | 10.36 | 10.36 | 91,590 | -0.17(-1.61%) |
Jan 27, 2023 | 10.54 | 10.55 | 10.49 | 10.53 | 53,433 | -0.02(-0.19%) |
Jan 26, 2023 | 10.50 | 10.55 | 10.41 | 10.55 | 76,686 | +0.07(+0.67%) |
Jan 25, 2023 | 10.46 | 10.49 | 10.43 | 10.48 | 83,718 | +0.02(+0.14%) |
Jan 24, 2023 | 10.45 | 10.50 | 10.34 | 10.46 | 91,913 | +0.09(+0.84%) |
Jan 23, 2023 | 10.44 | 10.44 | 10.35 | 10.38 | 36,468 | -0.00(-0.02%) |
Jan 20, 2023 | 10.30 | 10.38 | 10.28 | 10.38 | 86,205 | +0.27(+2.67%) |
Jan 19, 2023 | 10.03 | 10.12 | 10.02 | 10.11 | 93,127 | +0.20(+2.02%) |
Jan 18, 2023 | 9.940 | 9.990 | 9.900 | 9.910 | 101,284 | +0.46(+4.87%) |
Jan 17, 2023 | 9.508 | 9.508 | 9.430 | 9.450 | 24,085 | -0.02(-0.21%) |
Jan 13, 2023 | 9.306 | 9.520 | 9.306 | 9.470 | 61,109 | +0.23(+2.49%) |
Jan 12, 2023 | 9.140 | 9.270 | 9.140 | 9.240 | 82,652 | +0.23(+2.55%) |
Jan 11, 2023 | 9.028 | 9.050 | 8.990 | 9.010 | 34,353 | +0.04(+0.45%) |
Jan 10, 2023 | 8.930 | 8.970 | 8.870 | 8.970 | 57,935 | -0.01(-0.11%) |
Jan 09, 2023 | 9.010 | 9.064 | 8.970 | 8.980 | 68,218 | +0.10(+1.13%) |
Jan 06, 2023 | 8.690 | 8.880 | 8.670 | 8.880 | 111,852 | +0.16(+1.83%) |
Jan 05, 2023 | 8.660 | 8.750 | 8.650 | 8.720 | 52,893 | +0.09(+0.98%) |
Jan 04, 2023 | 8.520 | 8.660 | 8.520 | 8.635 | 26,651 | +0.29(+3.48%) |