Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.52 | 11.59 | 11.23 | 11.34 | 5,470,655 | -0.25(-2.16%) |
Mar 30, 2023 | 11.10 | 11.66 | 11.02 | 11.59 | 10,550,808 | +0.41(+3.67%) |
Mar 29, 2023 | 10.96 | 11.22 | 10.91 | 11.18 | 2,974,414 | +0.31(+2.85%) |
Mar 28, 2023 | 11.00 | 11.08 | 10.83 | 10.87 | 1,763,297 | -0.12(-1.09%) |
Mar 27, 2023 | 10.95 | 11.13 | 10.92 | 10.99 | 2,735,050 | -0.01(-0.09%) |
Mar 24, 2023 | 10.61 | 11.00 | 10.61 | 11.00 | 3,322,875 | +0.37(+3.48%) |
Mar 23, 2023 | 10.69 | 10.83 | 10.58 | 10.63 | 3,057,989 | -0.07(-0.65%) |
Mar 22, 2023 | 10.74 | 10.89 | 10.63 | 10.70 | 3,647,406 | -0.08(-0.74%) |
Mar 21, 2023 | 10.62 | 10.85 | 10.57 | 10.78 | 3,517,545 | +0.13(+1.22%) |
Mar 20, 2023 | 10.85 | 10.91 | 10.59 | 10.65 | 4,487,544 | -0.27(-2.47%) |
Mar 17, 2023 | 10.61 | 10.98 | 10.52 | 10.92 | 9,528,169 | +0.42(+4.00%) |
Mar 16, 2023 | 10.48 | 10.56 | 10.30 | 10.50 | 2,522,238 | -0.02(-0.19%) |
Mar 15, 2023 | 10.46 | 10.59 | 10.33 | 10.52 | 4,557,101 | -0.03(-0.28%) |
Mar 14, 2023 | 10.41 | 10.65 | 10.38 | 10.55 | 5,333,491 | +0.23(+2.23%) |
Mar 13, 2023 | 10.09 | 10.52 | 10.03 | 10.32 | 3,458,302 | +0.09(+0.88%) |
Mar 10, 2023 | 10.40 | 10.43 | 10.18 | 10.23 | 5,495,363 | -0.22(-2.11%) |
Mar 09, 2023 | 10.63 | 10.68 | 10.42 | 10.45 | 2,401,291 | -0.21(-1.97%) |
Mar 08, 2023 | 10.56 | 10.66 | 10.42 | 10.66 | 1,984,400 | +0.08(+0.76%) |
Mar 07, 2023 | 10.56 | 10.69 | 10.44 | 10.58 | 2,500,749 | +0.05(+0.47%) |
Mar 06, 2023 | 10.66 | 10.75 | 10.52 | 10.53 | 1,532,947 | -0.11(-1.03%) |
Mar 03, 2023 | 10.41 | 10.77 | 10.40 | 10.64 | 2,237,662 | +0.26(+2.50%) |
Mar 02, 2023 | 10.22 | 10.40 | 10.16 | 10.38 | 1,655,359 | +0.13(+1.27%) |
Mar 01, 2023 | 10.39 | 10.40 | 10.10 | 10.25 | 2,562,573 | -0.17(-1.63%) |
Feb 28, 2023 | 10.41 | 10.53 | 10.31 | 10.42 | 3,930,849 | +0.00(+0.00%) |
Feb 27, 2023 | 10.66 | 10.77 | 10.40 | 10.42 | 3,357,692 | -0.23(-2.16%) |
Feb 24, 2023 | 10.67 | 10.70 | 10.53 | 10.65 | 3,875,400 | -0.07(-0.65%) |
Feb 23, 2023 | 10.57 | 10.72 | 10.49 | 10.72 | 5,867,276 | +0.22(+2.10%) |
Feb 22, 2023 | 10.39 | 10.62 | 10.35 | 10.50 | 3,285,106 | +0.14(+1.35%) |
Feb 21, 2023 | 10.61 | 10.73 | 10.34 | 10.36 | 3,131,922 | -0.19(-1.80%) |
Feb 17, 2023 | 10.55 | 0 | +0.09(+0.86%) | |||
Feb 16, 2023 | 10.37 | 10.65 | 10.31 | 10.46 | 5,571,369 | +0.27(+2.65%) |
Feb 15, 2023 | 9.840 | 10.25 | 9.840 | 10.19 | 4,710,506 | +0.33(+3.35%) |
Feb 14, 2023 | 9.970 | 10.00 | 9.760 | 9.860 | 3,615,068 | -0.16(-1.60%) |
Feb 13, 2023 | 9.900 | 10.10 | 9.880 | 10.02 | 2,986,982 | +0.10(+1.01%) |
Feb 10, 2023 | 9.700 | 9.950 | 9.690 | 9.920 | 3,186,618 | +0.17(+1.74%) |
Feb 09, 2023 | 9.900 | 9.990 | 9.700 | 9.750 | 3,072,894 | -0.15(-1.52%) |
Feb 08, 2023 | 9.970 | 10.02 | 9.760 | 9.900 | 3,246,289 | -0.07(-0.70%) |
Feb 07, 2023 | 9.880 | 10.02 | 9.840 | 9.970 | 3,160,102 | +0.03(+0.30%) |
Feb 06, 2023 | 9.880 | 10.02 | 9.830 | 9.940 | 2,813,422 | +0.05(+0.51%) |
Feb 03, 2023 | 9.970 | 9.980 | 9.820 | 9.890 | 3,162,384 | -0.08(-0.80%) |
Feb 02, 2023 | 9.890 | 10.13 | 9.820 | 9.970 | 4,684,928 | +0.17(+1.73%) |
Feb 01, 2023 | 9.670 | 9.880 | 9.630 | 9.800 | 3,482,050 | +0.10(+1.03%) |
Jan 31, 2023 | 9.630 | 9.730 | 9.600 | 9.700 | 5,271,676 | +0.09(+0.94%) |
Jan 30, 2023 | 9.680 | 9.730 | 9.580 | 9.610 | 4,790,239 | -0.11(-1.13%) |
Jan 27, 2023 | 9.670 | 9.790 | 9.630 | 9.720 | 5,761,415 | +0.00(+0.00%) |
Jan 26, 2023 | 9.800 | 9.800 | 9.670 | 9.720 | 6,828,138 | -0.06(-0.61%) |
Jan 25, 2023 | 9.730 | 9.870 | 9.660 | 9.780 | 3,921,760 | -0.02(-0.20%) |
Jan 24, 2023 | 9.700 | 9.840 | 9.610 | 9.800 | 3,818,047 | +0.02(+0.20%) |
Jan 23, 2023 | 9.610 | 9.790 | 9.550 | 9.780 | 4,824,329 | +0.17(+1.77%) |
Jan 20, 2023 | 9.400 | 9.610 | 9.240 | 9.610 | 4,881,524 | +0.20(+2.13%) |
Jan 19, 2023 | 9.260 | 9.430 | 9.210 | 9.410 | 3,249,011 | +0.05(+0.53%) |
Jan 18, 2023 | 9.660 | 9.660 | 9.300 | 9.360 | 6,275,352 | -0.23(-2.40%) |
Jan 17, 2023 | 8.960 | 9.590 | 8.950 | 9.590 | 6,936,482 | +0.63(+7.03%) |
Jan 16, 2023 | 8.850 | 9.030 | 8.850 | 8.960 | 2,806,328 | +0.03(+0.34%) |
Jan 13, 2023 | 9.270 | 9.400 | 8.860 | 8.930 | 10,692,640 | -0.60(-6.30%) |
Jan 12, 2023 | 9.690 | 9.840 | 9.140 | 9.530 | 14,770,450 | -0.42(-4.22%) |
Jan 11, 2023 | 9.750 | 9.990 | 9.750 | 9.950 | 3,484,385 | +0.25(+2.58%) |
Jan 10, 2023 | 9.760 | 9.810 | 9.660 | 9.700 | 5,488,309 | -0.07(-0.72%) |
Jan 09, 2023 | 9.760 | 9.980 | 9.670 | 9.770 | 6,318,250 | +0.11(+1.14%) |
Jan 06, 2023 | 9.520 | 9.680 | 9.440 | 9.660 | 7,063,887 | +0.21(+2.22%) |
Jan 05, 2023 | 9.350 | 9.540 | 9.250 | 9.450 | 4,550,518 | +0.20(+2.16%) |
Jan 04, 2023 | 9.260 | 9.360 | 9.130 | 9.250 | 4,833,763 | +0.05(+0.54%) |