Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.86 | 10.86 | 10.50 | 10.65 | 38,924 | -0.10(-0.93%) |
Mar 30, 2023 | 11.33 | 11.33 | 10.40 | 10.75 | 49,023 | -0.60(-5.29%) |
Mar 29, 2023 | 11.71 | 11.84 | 11.31 | 11.35 | 18,327 | -0.39(-3.32%) |
Mar 28, 2023 | 11.57 | 11.78 | 11.30 | 11.74 | 36,204 | +0.21(+1.82%) |
Mar 27, 2023 | 11.70 | 11.75 | 11.48 | 11.53 | 26,651 | -0.09(-0.77%) |
Mar 24, 2023 | 11.59 | 11.63 | 11.35 | 11.62 | 39,134 | +0.00(+0.00%) |
Mar 23, 2023 | 11.99 | 12.24 | 11.58 | 11.62 | 19,472 | -0.30(-2.52%) |
Mar 22, 2023 | 12.20 | 12.20 | 11.83 | 11.92 | 54,809 | -0.24(-1.97%) |
Mar 21, 2023 | 11.29 | 12.44 | 11.29 | 12.16 | 141,282 | +1.01(+9.06%) |
Mar 20, 2023 | 11.27 | 11.39 | 11.07 | 11.15 | 45,341 | -0.09(-0.80%) |
Mar 17, 2023 | 11.76 | 11.99 | 11.21 | 11.24 | 77,907 | -0.52(-4.42%) |
Mar 16, 2023 | 11.31 | 11.79 | 11.01 | 11.76 | 280,463 | +0.45(+3.98%) |
Mar 15, 2023 | 11.11 | 11.60 | 10.95 | 11.31 | 46,813 | +0.02(+0.18%) |
Mar 14, 2023 | 11.44 | 11.83 | 11.02 | 11.29 | 76,215 | +0.17(+1.53%) |
Mar 13, 2023 | 12.08 | 12.08 | 10.05 | 11.12 | 130,848 | -1.38(-11.04%) |
Mar 10, 2023 | 13.19 | 13.19 | 12.20 | 12.50 | 210,345 | -0.80(-6.02%) |
Mar 09, 2023 | 13.65 | 13.65 | 13.10 | 13.30 | 87,150 | -0.45(-3.27%) |
Mar 08, 2023 | 13.43 | 13.80 | 13.43 | 13.75 | 52,564 | +0.05(+0.36%) |
Mar 07, 2023 | 13.71 | 13.87 | 13.48 | 13.70 | 81,006 | +0.05(+0.37%) |
Mar 06, 2023 | 13.50 | 13.75 | 13.37 | 13.65 | 92,231 | +0.14(+1.04%) |
Mar 03, 2023 | 13.39 | 13.55 | 13.38 | 13.51 | 31,746 | +0.01(+0.07%) |
Mar 02, 2023 | 13.45 | 13.52 | 13.36 | 13.50 | 32,122 | -0.01(-0.07%) |
Mar 01, 2023 | 13.55 | 13.55 | 13.45 | 13.51 | 61,570 | -0.04(-0.30%) |
Feb 28, 2023 | 13.58 | 13.68 | 13.54 | 13.55 | 35,715 | -0.03(-0.22%) |
Feb 27, 2023 | 13.51 | 13.60 | 13.49 | 13.58 | 35,008 | +0.06(+0.44%) |
Feb 24, 2023 | 13.52 | 13.68 | 13.44 | 13.52 | 55,957 | -0.12(-0.88%) |
Feb 23, 2023 | 13.75 | 13.75 | 13.51 | 13.64 | 23,701 | -0.06(-0.44%) |
Feb 22, 2023 | 13.50 | 13.75 | 13.45 | 13.70 | 194,926 | +0.22(+1.63%) |
Feb 21, 2023 | 13.50 | 13.54 | 13.43 | 13.48 | 73,757 | -0.02(-0.15%) |
Feb 17, 2023 | 13.55 | 13.71 | 13.43 | 13.50 | 31,495 | +0.00(+0.00%) |
Feb 16, 2023 | 13.63 | 13.68 | 13.44 | 13.50 | 341,869 | -0.03(-0.22%) |
Feb 15, 2023 | 13.64 | 13.64 | 13.48 | 13.53 | 73,331 | -0.09(-0.66%) |
Feb 14, 2023 | 13.73 | 13.99 | 13.54 | 13.62 | 210,076 | -0.17(-1.23%) |
Feb 13, 2023 | 14.01 | 14.05 | 13.77 | 13.79 | 23,747 | -0.19(-1.36%) |
Feb 10, 2023 | 14.21 | 14.21 | 13.87 | 13.98 | 19,769 | -0.12(-0.85%) |
Feb 09, 2023 | 14.34 | 14.35 | 13.84 | 14.10 | 60,514 | -0.10(-0.70%) |
Feb 08, 2023 | 14.15 | 14.34 | 14.14 | 14.20 | 193,781 | -0.02(-0.14%) |
Feb 07, 2023 | 14.13 | 14.27 | 14.00 | 14.22 | 105,326 | +0.00(+0.00%) |
Feb 06, 2023 | 13.94 | 14.29 | 13.94 | 14.22 | 47,983 | +0.22(+1.57%) |
Feb 03, 2023 | 13.97 | 14.07 | 13.90 | 14.00 | 106,785 | +0.08(+0.57%) |
Feb 02, 2023 | 13.70 | 13.99 | 13.52 | 13.92 | 90,346 | +0.28(+2.05%) |
Feb 01, 2023 | 14.16 | 14.28 | 13.47 | 13.64 | 63,186 | -0.06(-0.47%) |
Jan 31, 2023 | 13.65 | 13.84 | 13.65 | 13.70 | 41,961 | -0.02(-0.12%) |
Jan 30, 2023 | 13.66 | 13.83 | 13.63 | 13.72 | 19,048 | +0.06(+0.41%) |
Jan 27, 2023 | 14.40 | 14.40 | 13.51 | 13.66 | 101,145 | -0.83(-5.74%) |
Jan 26, 2023 | 14.80 | 14.82 | 14.40 | 14.50 | 17,068 | -0.50(-3.36%) |
Jan 25, 2023 | 14.97 | 15.04 | 14.73 | 15.00 | 215,020 | +0.06(+0.43%) |
Jan 24, 2023 | 14.82 | 14.98 | 14.70 | 14.94 | 12,566 | -0.02(-0.11%) |
Jan 23, 2023 | 14.94 | 14.96 | 14.81 | 14.95 | 17,425 | +0.15(+1.03%) |
Jan 20, 2023 | 14.95 | 15.07 | 14.60 | 14.80 | 39,937 | -0.06(-0.43%) |
Jan 19, 2023 | 14.92 | 15.09 | 14.80 | 14.86 | 26,153 | -0.06(-0.43%) |
Jan 18, 2023 | 15.44 | 15.44 | 14.93 | 14.93 | 5,948 | -0.27(-1.79%) |
Jan 17, 2023 | 15.29 | 15.31 | 15.20 | 15.20 | 9,840 | -0.02(-0.11%) |
Jan 13, 2023 | 15.50 | 15.62 | 15.14 | 15.22 | 25,037 | -0.29(-1.86%) |
Jan 12, 2023 | 15.40 | 15.59 | 15.40 | 15.50 | 11,550 | +0.34(+2.22%) |
Jan 11, 2023 | 15.22 | 15.28 | 15.04 | 15.17 | 9,465 | -0.02(-0.11%) |
Jan 10, 2023 | 15.21 | 15.27 | 15.06 | 15.18 | 5,501 | -0.05(-0.32%) |
Jan 09, 2023 | 15.26 | 15.36 | 15.22 | 15.23 | 12,062 | -0.02(-0.10%) |
Jan 06, 2023 | 15.33 | 15.36 | 15.17 | 15.25 | 23,116 | +0.10(+0.69%) |
Jan 05, 2023 | 15.21 | 15.47 | 14.90 | 15.14 | 11,985 | -0.06(-0.42%) |
Jan 04, 2023 | 15.17 | 15.44 | 15.08 | 15.21 | 9,235 | +0.05(+0.32%) |