Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.614 | 9.685 | 9.614 | 9.661 | 3,677,722 | +0.16(+1.69%) |
Mar 30, 2023 | 9.661 | 9.680 | 9.462 | 9.500 | 4,878,728 | +0.09(+1.01%) |
Mar 29, 2023 | 9.424 | 9.443 | 9.320 | 9.406 | 3,896,712 | +0.27(+3.01%) |
Mar 28, 2023 | 9.046 | 9.216 | 9.008 | 9.131 | 5,311,949 | -0.13(-1.43%) |
Mar 27, 2023 | 9.292 | 9.320 | 9.160 | 9.264 | 11,007,652 | +0.42(+4.71%) |
Mar 24, 2023 | 8.630 | 8.923 | 8.374 | 8.847 | 39,084,696 | -0.28(-3.11%) |
Mar 23, 2023 | 9.831 | 9.867 | 8.999 | 9.131 | 20,673,616 | -0.60(-6.13%) |
Mar 22, 2023 | 10.02 | 10.07 | 9.718 | 9.727 | 5,012,642 | -0.29(-2.93%) |
Mar 21, 2023 | 9.978 | 10.07 | 9.935 | 10.02 | 6,798,168 | +0.64(+6.86%) |
Mar 20, 2023 | 9.292 | 9.590 | 9.273 | 9.377 | 11,081,100 | +0.02(+0.20%) |
Mar 17, 2023 | 9.434 | 9.453 | 9.188 | 9.358 | 7,232,589 | -0.41(-4.17%) |
Mar 16, 2023 | 9.462 | 9.765 | 9.273 | 9.765 | 10,804,508 | -0.17(-1.71%) |
Mar 15, 2023 | 9.614 | 10.04 | 9.519 | 9.935 | 14,484,665 | -0.72(-6.75%) |
Mar 14, 2023 | 10.71 | 10.81 | 10.58 | 10.65 | 5,757,196 | +0.37(+3.59%) |
Mar 13, 2023 | 10.08 | 10.45 | 10.02 | 10.29 | 8,329,829 | -0.24(-2.25%) |
Mar 10, 2023 | 10.67 | 10.83 | 10.45 | 10.52 | 14,261,561 | -0.75(-6.63%) |
Mar 09, 2023 | 11.51 | 11.57 | 11.26 | 11.27 | 4,141,491 | -0.37(-3.17%) |
Mar 08, 2023 | 11.58 | 11.71 | 11.57 | 11.64 | 2,234,141 | +0.16(+1.40%) |
Mar 07, 2023 | 11.78 | 11.79 | 11.46 | 11.48 | 3,768,786 | -0.37(-3.11%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.79 | 11.85 | 1,740,672 | +0.04(+0.32%) |
Mar 03, 2023 | 11.63 | 11.81 | 11.62 | 11.81 | 2,648,738 | +0.26(+2.30%) |
Mar 02, 2023 | 11.50 | 11.55 | 11.43 | 11.54 | 2,565,053 | -0.21(-1.77%) |
Mar 01, 2023 | 11.80 | 11.85 | 11.64 | 11.75 | 3,307,660 | -0.04(-0.32%) |
Feb 28, 2023 | 11.83 | 11.88 | 11.78 | 11.79 | 2,701,900 | +0.20(+1.71%) |
Feb 27, 2023 | 11.62 | 11.66 | 11.55 | 11.59 | 2,322,390 | +0.26(+2.34%) |
Feb 24, 2023 | 11.33 | 11.38 | 11.25 | 11.33 | 3,033,653 | -0.18(-1.56%) |
Feb 23, 2023 | 11.55 | 11.58 | 11.43 | 11.51 | 2,402,807 | -0.02(-0.16%) |
Feb 22, 2023 | 11.49 | 11.57 | 11.40 | 11.53 | 2,336,644 | -0.09(-0.81%) |
Feb 21, 2023 | 11.67 | 11.77 | 11.56 | 11.62 | 3,406,358 | -0.42(-3.46%) |
Feb 17, 2023 | 11.93 | 12.04 | 11.90 | 12.04 | 3,435,805 | +0.14(+1.19%) |
Feb 16, 2023 | 11.83 | 12.00 | 11.81 | 11.89 | 3,375,191 | +0.27(+2.36%) |
Feb 15, 2023 | 11.55 | 11.62 | 11.50 | 11.62 | 1,954,261 | -0.11(-0.97%) |
Feb 14, 2023 | 11.60 | 11.83 | 11.59 | 11.73 | 5,354,861 | +0.12(+1.06%) |
Feb 13, 2023 | 11.53 | 11.63 | 11.49 | 11.61 | 2,278,406 | +0.15(+1.32%) |
Feb 10, 2023 | 11.52 | 11.53 | 11.38 | 11.46 | 4,592,716 | -0.36(-3.04%) |
Feb 09, 2023 | 11.99 | 12.01 | 11.77 | 11.82 | 3,050,892 | -0.06(-0.48%) |
Feb 08, 2023 | 11.85 | 11.90 | 11.83 | 11.88 | 2,931,496 | +0.07(+0.56%) |
Feb 07, 2023 | 11.58 | 11.83 | 11.58 | 11.81 | 3,923,291 | +0.25(+2.13%) |
Feb 06, 2023 | 11.57 | 11.59 | 11.47 | 11.56 | 3,955,098 | -0.20(-1.69%) |
Feb 03, 2023 | 11.83 | 11.90 | 11.71 | 11.76 | 4,908,227 | -0.14(-1.19%) |
Feb 02, 2023 | 12.19 | 12.22 | 11.79 | 11.90 | 9,552,523 | -0.86(-6.75%) |
Feb 01, 2023 | 12.63 | 12.84 | 12.56 | 12.76 | 4,468,596 | +0.10(+0.82%) |
Jan 31, 2023 | 12.54 | 12.66 | 12.49 | 12.66 | 2,663,163 | +0.09(+0.68%) |
Jan 30, 2023 | 12.66 | 12.75 | 12.57 | 12.58 | 2,608,280 | -0.13(-1.04%) |
Jan 27, 2023 | 12.64 | 12.73 | 12.58 | 12.71 | 2,778,716 | +0.11(+0.90%) |
Jan 26, 2023 | 12.46 | 12.59 | 12.39 | 12.59 | 3,741,623 | +0.23(+1.84%) |
Jan 25, 2023 | 12.21 | 12.38 | 12.18 | 12.37 | 2,918,300 | +0.04(+0.31%) |
Jan 24, 2023 | 12.23 | 12.37 | 12.19 | 12.33 | 2,616,322 | +0.04(+0.31%) |
Jan 23, 2023 | 12.26 | 12.34 | 12.23 | 12.29 | 3,901,032 | -0.05(-0.38%) |
Jan 20, 2023 | 12.16 | 12.34 | 12.13 | 12.34 | 2,984,168 | +0.23(+1.88%) |
Jan 19, 2023 | 12.08 | 12.13 | 11.97 | 12.11 | 3,836,146 | -0.05(-0.39%) |
Jan 18, 2023 | 12.35 | 12.36 | 12.13 | 12.16 | 3,452,910 | -0.06(-0.46%) |
Jan 17, 2023 | 12.26 | 12.37 | 12.15 | 12.22 | 3,145,854 | +0.17(+1.41%) |
Jan 13, 2023 | 11.83 | 12.07 | 11.82 | 12.05 | 3,178,273 | -0.09(-0.70%) |
Jan 12, 2023 | 12.05 | 12.13 | 11.96 | 12.13 | 3,645,935 | +0.14(+1.18%) |
Jan 11, 2023 | 11.95 | 12.00 | 11.89 | 11.99 | 2,563,045 | +0.04(+0.32%) |
Jan 10, 2023 | 11.77 | 11.97 | 11.71 | 11.95 | 7,635,502 | +0.18(+1.53%) |
Jan 09, 2023 | 11.86 | 11.97 | 11.76 | 11.77 | 5,943,483 | +0.00(+0.00%) |
Jan 06, 2023 | 11.50 | 11.77 | 11.44 | 11.77 | 3,466,272 | +0.28(+2.47%) |
Jan 05, 2023 | 11.51 | 11.53 | 11.40 | 11.49 | 4,986,439 | -0.32(-2.73%) |
Jan 04, 2023 | 11.61 | 11.87 | 11.58 | 11.81 | 9,206,717 | +0.73(+6.58%) |