Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.17 | 11.31 | 11.17 | 11.25 | 573,673 | +0.10(+0.90%) |
Mar 30, 2023 | 11.21 | 11.26 | 11.11 | 11.15 | 470,680 | +0.00(+0.00%) |
Mar 29, 2023 | 11.32 | 11.35 | 11.15 | 11.15 | 577,733 | -0.12(-1.06%) |
Mar 28, 2023 | 11.32 | 11.36 | 11.11 | 11.27 | 653,430 | -0.11(-0.97%) |
Mar 27, 2023 | 11.35 | 11.48 | 11.29 | 11.38 | 670,077 | +0.03(+0.26%) |
Mar 24, 2023 | 11.13 | 11.43 | 10.96 | 11.35 | 503,329 | +0.16(+1.43%) |
Mar 23, 2023 | 11.08 | 11.24 | 11.05 | 11.19 | 1,769,195 | +0.19(+1.73%) |
Mar 22, 2023 | 11.31 | 11.38 | 11.00 | 11.00 | 571,409 | -0.33(-2.91%) |
Mar 21, 2023 | 11.26 | 11.36 | 11.21 | 11.33 | 641,730 | +0.14(+1.25%) |
Mar 20, 2023 | 11.23 | 11.44 | 11.13 | 11.19 | 724,924 | +0.01(+0.09%) |
Mar 17, 2023 | 11.45 | 11.52 | 11.14 | 11.18 | 1,828,249 | -0.28(-2.44%) |
Mar 16, 2023 | 11.32 | 11.57 | 11.24 | 11.46 | 886,837 | +0.03(+0.26%) |
Mar 15, 2023 | 11.33 | 11.49 | 11.21 | 11.43 | 956,921 | +0.19(+1.69%) |
Mar 14, 2023 | 11.13 | 11.31 | 10.99 | 11.24 | 963,796 | +0.33(+3.02%) |
Mar 13, 2023 | 10.74 | 11.13 | 10.70 | 10.91 | 876,916 | +0.12(+1.11%) |
Mar 10, 2023 | 10.68 | 10.92 | 10.64 | 10.79 | 1,021,831 | +0.06(+0.56%) |
Mar 09, 2023 | 10.97 | 11.12 | 10.70 | 10.73 | 664,964 | -0.23(-2.10%) |
Mar 08, 2023 | 10.86 | 10.99 | 10.79 | 10.96 | 875,609 | +0.07(+0.64%) |
Mar 07, 2023 | 11.02 | 11.15 | 10.88 | 10.89 | 777,768 | -0.13(-1.18%) |
Mar 06, 2023 | 11.05 | 11.15 | 10.91 | 11.02 | 1,004,012 | +0.03(+0.27%) |
Mar 03, 2023 | 10.93 | 11.15 | 10.79 | 10.99 | 1,147,474 | +0.06(+0.55%) |
Mar 02, 2023 | 11.36 | 11.48 | 10.89 | 10.93 | 1,425,794 | -0.44(-3.87%) |
Mar 01, 2023 | 12.00 | 12.22 | 11.14 | 11.37 | 1,772,387 | -0.70(-5.80%) |
Feb 28, 2023 | 11.99 | 12.18 | 11.95 | 12.07 | 622,761 | +0.08(+0.67%) |
Feb 27, 2023 | 12.02 | 12.25 | 11.98 | 11.99 | 467,212 | -0.03(-0.25%) |
Feb 24, 2023 | 12.08 | 12.12 | 11.90 | 12.02 | 642,184 | -0.14(-1.15%) |
Feb 23, 2023 | 12.32 | 12.38 | 11.99 | 12.16 | 501,528 | -0.16(-1.30%) |
Feb 22, 2023 | 12.28 | 12.42 | 12.23 | 12.32 | 600,515 | +0.04(+0.33%) |
Feb 21, 2023 | 12.37 | 12.46 | 12.28 | 12.28 | 554,994 | -0.14(-1.13%) |
Feb 17, 2023 | 12.29 | 12.48 | 12.22 | 12.42 | 467,453 | +0.23(+1.89%) |
Feb 16, 2023 | 12.28 | 12.39 | 12.18 | 12.19 | 476,466 | -0.25(-2.01%) |
Feb 15, 2023 | 12.31 | 12.51 | 12.25 | 12.44 | 515,295 | +0.06(+0.48%) |
Feb 14, 2023 | 12.27 | 12.42 | 12.17 | 12.38 | 671,786 | +0.06(+0.49%) |
Feb 13, 2023 | 12.26 | 12.46 | 12.12 | 12.32 | 475,453 | +0.06(+0.49%) |
Feb 10, 2023 | 12.53 | 12.55 | 12.23 | 12.26 | 461,911 | -0.23(-1.84%) |
Feb 09, 2023 | 12.25 | 12.50 | 12.25 | 12.49 | 634,669 | +0.17(+1.38%) |
Feb 08, 2023 | 12.57 | 12.69 | 12.28 | 12.32 | 801,006 | -0.32(-2.53%) |
Feb 07, 2023 | 12.66 | 12.69 | 12.44 | 12.64 | 774,996 | -0.07(-0.55%) |
Feb 06, 2023 | 12.80 | 12.89 | 12.62 | 12.71 | 529,087 | -0.09(-0.70%) |
Feb 03, 2023 | 12.95 | 13.10 | 12.74 | 12.80 | 1,436,708 | -0.16(-1.23%) |
Feb 02, 2023 | 12.79 | 13.02 | 12.73 | 12.96 | 556,802 | +0.21(+1.65%) |
Feb 01, 2023 | 12.58 | 12.82 | 12.55 | 12.75 | 439,990 | +0.10(+0.79%) |
Jan 31, 2023 | 12.51 | 12.65 | 12.51 | 12.65 | 447,286 | +0.17(+1.36%) |
Jan 30, 2023 | 12.67 | 12.67 | 12.46 | 12.48 | 587,096 | -0.21(-1.65%) |
Jan 27, 2023 | 12.67 | 12.81 | 12.59 | 12.69 | 485,912 | +0.01(+0.08%) |
Jan 26, 2023 | 12.42 | 12.72 | 12.35 | 12.68 | 862,958 | +0.26(+2.09%) |
Jan 25, 2023 | 12.35 | 12.55 | 12.32 | 12.42 | 502,143 | -0.01(-0.08%) |
Jan 24, 2023 | 12.73 | 12.94 | 12.10 | 12.43 | 1,260,066 | -0.51(-3.94%) |
Jan 23, 2023 | 12.99 | 13.03 | 12.85 | 12.94 | 430,917 | -0.08(-0.61%) |
Jan 20, 2023 | 13.10 | 13.14 | 12.95 | 13.02 | 499,635 | -0.02(-0.15%) |
Jan 19, 2023 | 13.00 | 13.08 | 12.83 | 13.04 | 653,931 | -0.01(-0.08%) |
Jan 18, 2023 | 13.44 | 13.52 | 13.04 | 13.05 | 884,239 | -0.37(-2.76%) |
Jan 17, 2023 | 13.38 | 13.80 | 13.37 | 13.42 | 1,134,606 | +0.05(+0.37%) |
Jan 13, 2023 | 13.51 | 13.69 | 13.30 | 13.37 | 577,836 | -0.23(-1.69%) |
Jan 12, 2023 | 13.40 | 13.74 | 13.35 | 13.60 | 815,670 | +0.17(+1.27%) |
Jan 11, 2023 | 13.27 | 13.43 | 13.16 | 13.43 | 528,050 | +0.17(+1.28%) |
Jan 10, 2023 | 13.02 | 13.38 | 12.93 | 13.26 | 383,068 | +0.18(+1.38%) |
Jan 09, 2023 | 13.41 | 13.47 | 13.01 | 13.08 | 425,204 | -0.34(-2.53%) |
Jan 06, 2023 | 13.11 | 13.48 | 13.11 | 13.42 | 385,953 | +0.31(+2.36%) |
Jan 05, 2023 | 13.15 | 13.20 | 13.05 | 13.11 | 265,376 | -0.12(-0.91%) |
Jan 04, 2023 | 13.31 | 13.48 | 13.20 | 13.23 | 646,426 | -0.04(-0.30%) |