Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.19 | 12.26 | 11.98 | 12.14 | 2,614,384 | -0.05(-0.41%) |
Mar 30, 2023 | 12.21 | 12.23 | 12.00 | 12.19 | 2,655,806 | +0.10(+0.82%) |
Mar 29, 2023 | 12.00 | 12.18 | 11.93 | 12.09 | 3,158,170 | +0.01(+0.08%) |
Mar 28, 2023 | 11.73 | 12.09 | 11.57 | 12.08 | 4,189,856 | +0.40(+3.40%) |
Mar 27, 2023 | 11.41 | 11.69 | 11.33 | 11.68 | 3,174,970 | +0.01(+0.09%) |
Mar 24, 2023 | 11.60 | 11.78 | 11.35 | 11.67 | 4,918,899 | +0.17(+1.47%) |
Mar 23, 2023 | 11.22 | 11.70 | 11.15 | 11.50 | 5,039,665 | +0.38(+3.39%) |
Mar 22, 2023 | 10.97 | 11.29 | 10.91 | 11.13 | 4,677,560 | +0.22(+2.00%) |
Mar 21, 2023 | 11.18 | 11.18 | 10.78 | 10.91 | 3,560,544 | -0.40(-3.51%) |
Mar 20, 2023 | 11.34 | 11.41 | 11.14 | 11.31 | 4,378,313 | +0.07(+0.62%) |
Mar 17, 2023 | 10.67 | 11.33 | 10.54 | 11.24 | 12,661,726 | +0.70(+6.69%) |
Mar 16, 2023 | 10.57 | 10.65 | 10.25 | 10.53 | 2,214,457 | -0.01(-0.09%) |
Mar 15, 2023 | 10.78 | 10.82 | 10.41 | 10.54 | 4,169,969 | -0.07(-0.70%) |
Mar 14, 2023 | 10.50 | 10.73 | 10.39 | 10.62 | 4,785,026 | +0.08(+0.75%) |
Mar 13, 2023 | 10.37 | 10.60 | 10.31 | 10.54 | 5,657,177 | +0.56(+5.66%) |
Mar 10, 2023 | 9.952 | 10.23 | 9.927 | 9.972 | 4,012,803 | +0.22(+2.23%) |
Mar 09, 2023 | 9.932 | 9.992 | 9.709 | 9.754 | 3,453,742 | -0.07(-0.71%) |
Mar 08, 2023 | 9.942 | 10.02 | 9.734 | 9.823 | 3,065,239 | -0.03(-0.30%) |
Mar 07, 2023 | 10.19 | 10.19 | 9.823 | 9.853 | 2,702,392 | -0.41(-3.96%) |
Mar 06, 2023 | 10.25 | 10.38 | 10.21 | 10.26 | 1,933,617 | -0.07(-0.67%) |
Mar 03, 2023 | 10.35 | 10.35 | 10.17 | 10.33 | 1,996,760 | +0.11(+1.07%) |
Mar 02, 2023 | 10.22 | 10.27 | 10.14 | 10.22 | 2,135,232 | -0.10(-0.96%) |
Mar 01, 2023 | 10.18 | 10.40 | 10.18 | 10.32 | 4,163,866 | +0.24(+2.36%) |
Feb 28, 2023 | 10.08 | 10.24 | 9.992 | 10.08 | 3,841,513 | +0.01(+0.10%) |
Feb 27, 2023 | 10.04 | 10.16 | 9.992 | 10.07 | 2,234,644 | +0.09(+0.89%) |
Feb 24, 2023 | 9.734 | 10.00 | 9.685 | 9.982 | 2,720,791 | +0.05(+0.50%) |
Feb 23, 2023 | 10.05 | 10.14 | 9.789 | 9.932 | 3,005,531 | -0.01(-0.10%) |
Feb 22, 2023 | 10.02 | 10.05 | 9.843 | 9.942 | 2,998,326 | -0.14(-1.38%) |
Feb 21, 2023 | 10.21 | 10.32 | 10.06 | 10.08 | 2,791,224 | -0.17(-1.64%) |
Feb 17, 2023 | 10.14 | 10.28 | 9.987 | 10.25 | 2,984,341 | -0.08(-0.77%) |
Feb 16, 2023 | 10.16 | 10.40 | 10.05 | 10.33 | 3,322,203 | +0.07(+0.68%) |
Feb 15, 2023 | 10.20 | 10.29 | 10.08 | 10.26 | 4,223,192 | -0.20(-1.89%) |
Feb 14, 2023 | 10.40 | 10.54 | 10.27 | 10.46 | 2,605,590 | +0.03(+0.28%) |
Feb 13, 2023 | 10.50 | 10.58 | 10.41 | 10.43 | 2,195,411 | -0.14(-1.31%) |
Feb 10, 2023 | 10.59 | 10.66 | 10.44 | 10.57 | 3,167,428 | +0.01(+0.09%) |
Feb 09, 2023 | 10.88 | 11.00 | 10.49 | 10.56 | 3,861,083 | -0.20(-1.84%) |
Feb 08, 2023 | 10.66 | 10.88 | 10.55 | 10.75 | 3,092,228 | +0.13(+1.21%) |
Feb 07, 2023 | 10.52 | 10.71 | 10.40 | 10.63 | 3,929,196 | +0.13(+1.23%) |
Feb 06, 2023 | 10.50 | 10.54 | 10.42 | 10.50 | 2,726,762 | -0.05(-0.47%) |
Feb 03, 2023 | 10.45 | 10.65 | 10.40 | 10.55 | 3,919,972 | -0.18(-1.66%) |
Feb 02, 2023 | 11.08 | 11.17 | 10.64 | 10.72 | 4,378,515 | -0.40(-3.56%) |
Feb 01, 2023 | 10.88 | 11.21 | 10.80 | 11.12 | 3,810,829 | +0.19(+1.72%) |
Jan 31, 2023 | 10.82 | 11.01 | 10.73 | 10.93 | 2,649,452 | +0.02(+0.18%) |
Jan 30, 2023 | 11.12 | 11.13 | 10.89 | 10.91 | 3,960,292 | -0.29(-2.56%) |
Jan 27, 2023 | 11.24 | 11.33 | 11.20 | 11.20 | 3,352,309 | -0.14(-1.22%) |
Jan 26, 2023 | 11.44 | 11.47 | 11.21 | 11.34 | 3,389,888 | -0.14(-1.21%) |
Jan 25, 2023 | 11.21 | 11.50 | 11.08 | 11.48 | 3,234,507 | +0.22(+1.94%) |
Jan 24, 2023 | 11.07 | 11.33 | 10.95 | 11.26 | 2,735,008 | +0.19(+1.70%) |
Jan 23, 2023 | 10.91 | 11.07 | 10.84 | 11.07 | 2,003,747 | +0.00(+0.00%) |
Jan 20, 2023 | 10.83 | 11.08 | 10.74 | 11.07 | 3,103,477 | +0.19(+1.73%) |
Jan 19, 2023 | 10.60 | 11.01 | 10.58 | 10.88 | 3,309,950 | +0.24(+2.23%) |
Jan 18, 2023 | 10.78 | 10.94 | 10.65 | 10.65 | 4,736,698 | -0.01(-0.09%) |
Jan 17, 2023 | 10.90 | 11.09 | 10.53 | 10.66 | 5,894,670 | -0.24(-2.18%) |
Jan 13, 2023 | 10.98 | 11.27 | 10.87 | 10.89 | 7,340,132 | +0.02(+0.18%) |
Jan 12, 2023 | 10.94 | 11.07 | 10.76 | 10.87 | 3,623,450 | +0.10(+0.92%) |
Jan 11, 2023 | 10.78 | 10.85 | 10.67 | 10.77 | 2,230,411 | -0.01(-0.09%) |
Jan 10, 2023 | 10.64 | 10.83 | 10.58 | 10.78 | 2,251,476 | +0.20(+1.87%) |
Jan 09, 2023 | 10.87 | 10.88 | 10.58 | 10.59 | 2,758,506 | -0.17(-1.56%) |
Jan 06, 2023 | 10.74 | 10.90 | 10.57 | 10.75 | 4,144,925 | +0.08(+0.74%) |
Jan 05, 2023 | 10.51 | 10.68 | 10.40 | 10.67 | 3,525,757 | -0.07(-0.64%) |
Jan 04, 2023 | 10.40 | 10.84 | 10.34 | 10.74 | 5,970,910 | +0.49(+4.73%) |