Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.835 | 10.14 | 9.756 | 10.14 | 3,863,784 | +0.37(+3.79%) |
Mar 30, 2023 | 9.844 | 9.906 | 9.615 | 9.765 | 3,557,191 | +0.03(+0.27%) |
Mar 29, 2023 | 9.782 | 9.800 | 9.641 | 9.738 | 3,760,124 | +0.09(+0.91%) |
Mar 28, 2023 | 9.809 | 9.827 | 9.500 | 9.650 | 6,020,519 | -0.21(-2.15%) |
Mar 27, 2023 | 10.03 | 10.10 | 9.822 | 9.862 | 5,473,844 | +0.06(+0.63%) |
Mar 24, 2023 | 9.412 | 9.840 | 9.333 | 9.800 | 5,130,947 | +0.24(+2.49%) |
Mar 23, 2023 | 9.897 | 10.04 | 9.522 | 9.562 | 7,465,921 | -0.26(-2.69%) |
Mar 22, 2023 | 10.46 | 10.50 | 9.818 | 9.827 | 6,844,659 | -0.68(-6.46%) |
Mar 21, 2023 | 10.56 | 10.77 | 10.44 | 10.51 | 4,579,194 | +0.08(+0.76%) |
Mar 20, 2023 | 10.21 | 10.80 | 10.20 | 10.43 | 10,139,052 | +0.56(+5.63%) |
Mar 17, 2023 | 10.40 | 10.40 | 9.765 | 9.871 | 8,013,455 | -0.27(-2.70%) |
Mar 16, 2023 | 10.23 | 10.41 | 10.03 | 10.14 | 5,275,815 | -0.03(-0.26%) |
Mar 15, 2023 | 10.15 | 10.24 | 9.774 | 10.17 | 11,562,199 | -0.52(-4.87%) |
Mar 14, 2023 | 11.71 | 11.86 | 10.36 | 10.69 | 17,603,114 | -0.77(-6.70%) |
Mar 13, 2023 | 11.33 | 11.67 | 10.86 | 11.46 | 6,539,308 | -0.14(-1.22%) |
Mar 10, 2023 | 11.99 | 12.04 | 11.41 | 11.60 | 6,107,270 | -0.49(-4.08%) |
Mar 09, 2023 | 12.70 | 12.71 | 12.08 | 12.09 | 4,382,254 | -0.59(-4.66%) |
Mar 08, 2023 | 12.94 | 12.96 | 12.44 | 12.68 | 3,396,433 | -0.21(-1.60%) |
Mar 07, 2023 | 13.07 | 13.13 | 12.80 | 12.89 | 2,733,184 | -0.17(-1.31%) |
Mar 06, 2023 | 13.01 | 13.11 | 12.95 | 13.06 | 4,164,650 | +0.15(+1.13%) |
Mar 03, 2023 | 12.86 | 13.02 | 12.83 | 12.92 | 4,058,117 | +0.09(+0.67%) |
Mar 02, 2023 | 12.56 | 12.86 | 12.50 | 12.83 | 4,139,605 | +0.33(+2.60%) |
Mar 01, 2023 | 12.57 | 12.59 | 12.34 | 12.50 | 3,974,024 | -0.08(-0.60%) |
Feb 28, 2023 | 12.64 | 12.78 | 12.54 | 12.58 | 4,930,565 | -0.04(-0.33%) |
Feb 27, 2023 | 12.86 | 12.94 | 12.54 | 12.62 | 3,235,570 | -0.13(-0.98%) |
Feb 24, 2023 | 12.72 | 12.79 | 12.64 | 12.75 | 2,376,652 | -0.07(-0.52%) |
Feb 23, 2023 | 12.87 | 12.89 | 12.65 | 12.81 | 2,359,080 | +0.06(+0.46%) |
Feb 22, 2023 | 12.79 | 12.95 | 12.72 | 12.76 | 4,196,359 | -0.01(-0.07%) |
Feb 21, 2023 | 12.89 | 12.97 | 12.68 | 12.76 | 4,313,407 | -0.20(-1.54%) |
Feb 17, 2023 | 12.69 | 13.03 | 12.44 | 12.96 | 4,224,567 | +0.54(+4.37%) |
Feb 16, 2023 | 12.37 | 12.51 | 12.34 | 12.42 | 2,626,505 | -0.09(-0.73%) |
Feb 15, 2023 | 12.33 | 12.54 | 12.29 | 12.51 | 1,572,997 | +0.09(+0.74%) |
Feb 14, 2023 | 12.47 | 12.49 | 12.28 | 12.42 | 1,571,150 | -0.09(-0.73%) |
Feb 13, 2023 | 12.26 | 12.57 | 12.23 | 12.51 | 2,236,586 | +0.29(+2.39%) |
Feb 10, 2023 | 12.06 | 12.22 | 11.99 | 12.22 | 2,582,460 | +0.18(+1.45%) |
Feb 09, 2023 | 12.51 | 12.56 | 11.96 | 12.05 | 3,292,770 | -0.36(-2.89%) |
Feb 08, 2023 | 12.61 | 12.64 | 12.39 | 12.40 | 2,337,858 | -0.21(-1.65%) |
Feb 07, 2023 | 12.36 | 12.69 | 12.30 | 12.61 | 3,065,996 | +0.24(+1.96%) |
Feb 06, 2023 | 12.72 | 12.72 | 12.28 | 12.37 | 2,480,333 | -0.40(-3.14%) |
Feb 03, 2023 | 12.64 | 12.82 | 12.53 | 12.77 | 1,801,018 | -0.03(-0.20%) |
Feb 02, 2023 | 12.77 | 12.84 | 12.63 | 12.80 | 2,365,553 | +0.15(+1.19%) |
Feb 01, 2023 | 12.45 | 12.73 | 12.39 | 12.65 | 2,726,245 | +0.19(+1.54%) |
Jan 31, 2023 | 12.26 | 12.52 | 12.26 | 12.45 | 2,202,126 | +0.27(+2.19%) |
Jan 30, 2023 | 12.35 | 12.39 | 12.12 | 12.19 | 1,819,610 | -0.23(-1.88%) |
Jan 27, 2023 | 12.30 | 12.45 | 12.22 | 12.42 | 1,838,691 | +0.18(+1.50%) |
Jan 26, 2023 | 12.14 | 12.27 | 12.10 | 12.24 | 1,432,609 | +0.18(+1.45%) |
Jan 25, 2023 | 11.95 | 12.10 | 11.87 | 12.06 | 1,406,173 | +0.08(+0.70%) |
Jan 24, 2023 | 11.89 | 12.09 | 11.89 | 11.98 | 1,077,074 | -0.03(-0.28%) |
Jan 23, 2023 | 11.93 | 12.08 | 11.92 | 12.01 | 1,389,972 | +0.11(+0.91%) |
Jan 20, 2023 | 11.85 | 11.94 | 11.70 | 11.90 | 1,563,989 | +0.08(+0.71%) |
Jan 19, 2023 | 11.69 | 11.82 | 11.64 | 11.82 | 1,376,117 | +0.00(+0.00%) |
Jan 18, 2023 | 11.95 | 12.00 | 11.78 | 11.82 | 1,499,442 | -0.06(-0.49%) |
Jan 17, 2023 | 11.89 | 12.04 | 11.83 | 11.88 | 1,842,667 | -0.05(-0.42%) |
Jan 13, 2023 | 11.69 | 11.95 | 11.69 | 11.93 | 1,279,124 | +0.14(+1.20%) |
Jan 12, 2023 | 11.86 | 11.88 | 11.72 | 11.79 | 1,618,486 | +0.03(+0.28%) |
Jan 11, 2023 | 11.68 | 11.88 | 11.68 | 11.75 | 1,458,279 | +0.11(+0.93%) |
Jan 10, 2023 | 11.47 | 11.66 | 11.41 | 11.65 | 1,078,648 | +0.18(+1.60%) |
Jan 09, 2023 | 11.60 | 11.64 | 11.45 | 11.46 | 1,706,050 | -0.04(-0.36%) |
Jan 06, 2023 | 11.47 | 11.63 | 11.40 | 11.50 | 2,643,369 | +0.11(+0.95%) |
Jan 05, 2023 | 11.47 | 11.52 | 11.30 | 11.40 | 1,388,038 | -0.13(-1.09%) |
Jan 04, 2023 | 11.47 | 11.62 | 11.41 | 11.52 | 1,967,199 | +0.22(+1.92%) |