Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.97 | 12.00 | 11.96 | 11.98 | 3,582,764 | +0.02(+0.17%) |
Mar 30, 2023 | 12.00 | 12.01 | 11.96 | 11.96 | 841,143 | -0.02(-0.17%) |
Mar 29, 2023 | 11.96 | 12.01 | 11.93 | 11.98 | 2,249,826 | +0.02(+0.17%) |
Mar 28, 2023 | 11.99 | 12.01 | 11.96 | 11.96 | 2,279,422 | -0.03(-0.25%) |
Mar 27, 2023 | 12.01 | 12.06 | 11.96 | 11.99 | 7,326,947 | +0.09(+0.76%) |
Mar 24, 2023 | 11.90 | 11.91 | 11.87 | 11.90 | 1,343,640 | +0.00(+0.00%) |
Mar 23, 2023 | 11.89 | 11.92 | 11.86 | 11.90 | 1,395,059 | +0.02(+0.17%) |
Mar 22, 2023 | 11.90 | 11.92 | 11.88 | 11.88 | 1,367,090 | -0.04(-0.34%) |
Mar 21, 2023 | 11.89 | 11.92 | 11.89 | 11.92 | 2,974,956 | +0.02(+0.17%) |
Mar 20, 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 2,187,073 | +0.02(+0.17%) |
Mar 17, 2023 | 11.90 | 11.91 | 11.87 | 11.88 | 2,910,757 | -0.02(-0.17%) |
Mar 16, 2023 | 11.83 | 11.90 | 11.83 | 11.90 | 1,306,682 | +0.02(+0.17%) |
Mar 15, 2023 | 11.81 | 11.90 | 11.78 | 11.88 | 2,756,113 | +0.02(+0.17%) |
Mar 14, 2023 | 11.84 | 11.88 | 11.84 | 11.86 | 1,821,675 | +0.01(+0.08%) |
Mar 13, 2023 | 11.78 | 11.87 | 11.72 | 11.85 | 5,754,633 | +0.34(+2.95%) |
Mar 10, 2023 | 11.85 | 11.86 | 10.90 | 11.51 | 22,045,164 | -0.35(-2.95%) |
Mar 09, 2023 | 11.88 | 11.89 | 11.85 | 11.86 | 2,371,887 | -0.03(-0.25%) |
Mar 08, 2023 | 11.90 | 11.90 | 11.88 | 11.89 | 1,615,125 | +0.01(+0.08%) |
Mar 07, 2023 | 11.90 | 11.91 | 11.88 | 11.88 | 1,283,951 | -0.03(-0.25%) |
Mar 06, 2023 | 11.90 | 11.92 | 11.89 | 11.91 | 1,331,590 | -0.01(-0.08%) |
Mar 03, 2023 | 11.89 | 11.92 | 11.88 | 11.92 | 2,700,568 | +0.03(+0.25%) |
Mar 02, 2023 | 11.87 | 11.90 | 11.87 | 11.89 | 1,735,969 | +0.01(+0.08%) |
Mar 01, 2023 | 11.89 | 11.89 | 11.87 | 11.88 | 871,908 | +0.01(+0.08%) |
Feb 28, 2023 | 11.90 | 11.92 | 11.87 | 11.87 | 4,053,027 | -0.04(-0.34%) |
Feb 27, 2023 | 11.90 | 11.92 | 11.90 | 11.91 | 1,373,010 | -0.01(-0.08%) |
Feb 24, 2023 | 11.89 | 11.93 | 11.88 | 11.92 | 1,681,687 | +0.01(+0.08%) |
Feb 23, 2023 | 11.89 | 11.92 | 11.87 | 11.91 | 1,784,962 | +0.04(+0.34%) |
Feb 22, 2023 | 11.89 | 11.89 | 11.86 | 11.87 | 1,047,309 | +0.00(+0.00%) |
Feb 21, 2023 | 11.87 | 11.91 | 11.85 | 11.87 | 1,920,369 | +0.00(+0.00%) |
Feb 17, 2023 | 11.87 | 11.89 | 11.85 | 11.87 | 2,754,997 | +0.00(+0.00%) |
Feb 16, 2023 | 11.90 | 11.91 | 11.85 | 11.87 | 6,998,745 | -0.04(-0.34%) |
Feb 15, 2023 | 11.86 | 11.91 | 11.86 | 11.91 | 3,134,383 | +0.05(+0.42%) |
Feb 14, 2023 | 11.87 | 11.92 | 11.85 | 11.86 | 4,511,889 | +0.00(+0.00%) |
Feb 13, 2023 | 11.91 | 11.92 | 11.85 | 11.86 | 4,039,751 | -0.01(-0.08%) |
Feb 10, 2023 | 11.87 | 11.90 | 11.85 | 11.87 | 9,178,791 | -0.03(-0.25%) |
Feb 09, 2023 | 12.35 | 12.60 | 11.71 | 11.90 | 14,092,136 | -0.28(-2.30%) |
Feb 08, 2023 | 12.05 | 12.38 | 11.93 | 12.18 | 1,666,034 | +0.11(+0.91%) |
Feb 07, 2023 | 11.83 | 12.08 | 11.52 | 12.07 | 1,093,106 | +0.20(+1.68%) |
Feb 06, 2023 | 11.92 | 12.43 | 11.71 | 11.87 | 985,073 | -0.21(-1.74%) |
Feb 03, 2023 | 11.84 | 12.28 | 11.70 | 12.08 | 929,800 | -0.07(-0.58%) |
Feb 02, 2023 | 12.30 | 12.50 | 11.83 | 12.15 | 1,608,942 | +0.09(+0.75%) |
Feb 01, 2023 | 11.90 | 12.29 | 11.74 | 12.06 | 1,495,963 | +0.23(+1.94%) |
Jan 31, 2023 | 11.72 | 11.88 | 11.54 | 11.83 | 1,326,073 | +0.14(+1.20%) |
Jan 30, 2023 | 11.65 | 12.01 | 11.40 | 11.69 | 1,584,913 | -0.18(-1.52%) |
Jan 27, 2023 | 11.97 | 12.19 | 11.72 | 11.87 | 2,189,957 | -0.12(-1.00%) |
Jan 26, 2023 | 11.64 | 11.99 | 11.28 | 11.99 | 3,015,319 | +0.48(+4.17%) |
Jan 25, 2023 | 10.80 | 11.68 | 10.79 | 11.51 | 5,749,467 | +0.50(+4.54%) |
Jan 24, 2023 | 10.51 | 11.04 | 10.25 | 11.01 | 9,122,960 | +1.14(+11.55%) |
Jan 23, 2023 | 7.720 | 10.25 | 7.650 | 9.870 | 10,926,524 | +2.20(+28.68%) |
Jan 20, 2023 | 7.590 | 7.795 | 7.470 | 7.670 | 1,405,005 | +0.20(+2.68%) |
Jan 19, 2023 | 7.540 | 7.770 | 7.470 | 7.470 | 862,572 | -0.17(-2.23%) |
Jan 18, 2023 | 7.870 | 8.130 | 7.640 | 7.640 | 893,289 | -0.11(-1.42%) |
Jan 17, 2023 | 7.740 | 7.810 | 7.530 | 7.750 | 649,811 | -0.05(-0.64%) |
Jan 13, 2023 | 7.510 | 7.810 | 7.490 | 7.800 | 818,010 | +0.20(+2.63%) |
Jan 12, 2023 | 7.590 | 7.620 | 7.330 | 7.600 | 628,623 | +0.03(+0.40%) |
Jan 11, 2023 | 7.460 | 7.755 | 7.370 | 7.570 | 835,244 | +0.21(+2.85%) |
Jan 10, 2023 | 7.510 | 7.600 | 7.245 | 7.360 | 812,319 | -0.19(-2.52%) |
Jan 09, 2023 | 7.510 | 7.905 | 7.420 | 7.550 | 941,168 | +0.16(+2.17%) |
Jan 06, 2023 | 7.470 | 7.500 | 7.170 | 7.390 | 691,731 | -0.03(-0.40%) |
Jan 05, 2023 | 7.670 | 7.670 | 7.340 | 7.420 | 827,994 | -0.34(-4.38%) |
Jan 04, 2023 | 7.930 | 8.000 | 7.670 | 7.760 | 836,734 | -0.14(-1.77%) |