Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.27 | 11.49 | 11.24 | 11.38 | 358,816 | +0.07(+0.62%) |
Mar 30, 2023 | 11.20 | 11.31 | 11.18 | 11.31 | 56,450 | +0.35(+3.19%) |
Mar 29, 2023 | 10.90 | 10.98 | 10.86 | 10.96 | 44,291 | +0.01(+0.09%) |
Mar 28, 2023 | 10.85 | 11.00 | 10.81 | 10.95 | 109,733 | +0.18(+1.67%) |
Mar 27, 2023 | 10.80 | 10.80 | 10.73 | 10.77 | 38,749 | +0.06(+0.56%) |
Mar 24, 2023 | 10.70 | 10.71 | 10.63 | 10.71 | 27,119 | -0.02(-0.18%) |
Mar 23, 2023 | 10.82 | 10.84 | 10.68 | 10.73 | 71,443 | -0.09(-0.84%) |
Mar 22, 2023 | 10.85 | 10.85 | 10.77 | 10.82 | 32,007 | +0.17(+1.60%) |
Mar 21, 2023 | 10.69 | 10.70 | 10.64 | 10.65 | 49,296 | +0.12(+1.14%) |
Mar 20, 2023 | 10.52 | 10.62 | 10.50 | 10.53 | 406,159 | -0.11(-1.03%) |
Mar 17, 2023 | 10.58 | 10.66 | 10.56 | 10.64 | 86,701 | +0.00(+0.00%) |
Mar 16, 2023 | 10.57 | 10.67 | 10.52 | 10.64 | 38,232 | +0.09(+0.85%) |
Mar 15, 2023 | 10.58 | 10.61 | 10.54 | 10.55 | 109,086 | -0.05(-0.49%) |
Mar 14, 2023 | 10.67 | 10.71 | 10.58 | 10.60 | 150,319 | -0.12(-1.10%) |
Mar 13, 2023 | 10.79 | 10.83 | 10.70 | 10.72 | 73,616 | -0.13(-1.21%) |
Mar 10, 2023 | 10.78 | 10.89 | 10.76 | 10.85 | 22,258 | +0.03(+0.28%) |
Mar 09, 2023 | 10.80 | 10.90 | 10.80 | 10.82 | 80,245 | +0.10(+0.95%) |
Mar 08, 2023 | 10.72 | 10.73 | 10.69 | 10.72 | 27,260 | -0.07(-0.65%) |
Mar 07, 2023 | 10.72 | 10.83 | 10.70 | 10.79 | 69,460 | +0.12(+1.12%) |
Mar 06, 2023 | 10.60 | 10.68 | 10.56 | 10.67 | 39,226 | -0.05(-0.47%) |
Mar 03, 2023 | 10.63 | 10.72 | 10.57 | 10.72 | 34,355 | +0.23(+2.19%) |
Mar 02, 2023 | 10.48 | 10.49 | 10.41 | 10.49 | 23,202 | -0.11(-1.04%) |
Mar 01, 2023 | 10.48 | 10.62 | 10.48 | 10.60 | 83,157 | +0.26(+2.51%) |
Feb 28, 2023 | 10.41 | 10.41 | 10.33 | 10.34 | 32,434 | -0.11(-1.05%) |
Feb 27, 2023 | 10.18 | 10.46 | 10.18 | 10.45 | 352,051 | +0.24(+2.35%) |
Feb 24, 2023 | 10.27 | 10.28 | 10.17 | 10.21 | 74,933 | -0.31(-2.93%) |
Feb 23, 2023 | 10.41 | 10.52 | 10.41 | 10.52 | 53,518 | +0.21(+2.05%) |
Feb 22, 2023 | 10.39 | 10.39 | 10.28 | 10.31 | 23,987 | -0.00(-0.03%) |
Feb 21, 2023 | 10.36 | 10.39 | 10.26 | 10.31 | 121,150 | +0.07(+0.63%) |
Feb 17, 2023 | 10.25 | 10.25 | 10.21 | 10.24 | 8,747 | +0.02(+0.24%) |
Feb 16, 2023 | 10.25 | 10.25 | 10.16 | 10.22 | 13,552 | +0.07(+0.69%) |
Feb 15, 2023 | 10.18 | 10.18 | 10.10 | 10.15 | 34,136 | -0.12(-1.17%) |
Feb 14, 2023 | 10.15 | 10.27 | 10.14 | 10.27 | 20,901 | +0.09(+0.88%) |
Feb 13, 2023 | 10.19 | 10.19 | 10.10 | 10.18 | 426,854 | -0.05(-0.54%) |
Feb 10, 2023 | 10.19 | 10.35 | 10.18 | 10.23 | 67,797 | +0.01(+0.15%) |
Feb 09, 2023 | 10.28 | 10.28 | 10.16 | 10.22 | 16,784 | +0.07(+0.69%) |
Feb 08, 2023 | 10.02 | 10.20 | 10.01 | 10.15 | 18,049 | +0.01(+0.10%) |
Feb 07, 2023 | 10.05 | 10.16 | 10.01 | 10.14 | 20,120 | +0.14(+1.40%) |
Feb 06, 2023 | 10.07 | 10.10 | 9.980 | 10.00 | 106,949 | -0.23(-2.30%) |
Feb 03, 2023 | 10.33 | 10.33 | 10.21 | 10.23 | 52,322 | -0.15(-1.42%) |
Feb 02, 2023 | 10.36 | 10.41 | 10.29 | 10.38 | 109,161 | +0.16(+1.59%) |
Feb 01, 2023 | 10.30 | 10.30 | 10.20 | 10.22 | 176,832 | -0.16(-1.54%) |
Jan 31, 2023 | 10.24 | 10.39 | 10.22 | 10.38 | 127,404 | +0.27(+2.67%) |
Jan 30, 2023 | 10.04 | 10.13 | 10.03 | 10.11 | 73,036 | +0.13(+1.32%) |
Jan 27, 2023 | 9.830 | 10.00 | 9.820 | 9.978 | 95,745 | +0.17(+1.71%) |
Jan 26, 2023 | 9.790 | 9.890 | 9.790 | 9.810 | 72,625 | +0.17(+1.76%) |
Jan 25, 2023 | 9.560 | 9.640 | 9.530 | 9.640 | 37,093 | +0.12(+1.21%) |
Jan 24, 2023 | 9.470 | 9.540 | 9.460 | 9.525 | 27,943 | +0.10(+1.01%) |
Jan 23, 2023 | 9.430 | 9.455 | 9.400 | 9.430 | 32,331 | -0.01(-0.05%) |
Jan 20, 2023 | 9.390 | 9.470 | 9.380 | 9.435 | 30,382 | -0.01(-0.16%) |
Jan 19, 2023 | 9.455 | 9.460 | 9.427 | 9.450 | 10,279 | -0.06(-0.63%) |
Jan 18, 2023 | 9.500 | 9.535 | 9.430 | 9.510 | 13,929 | -0.03(-0.31%) |
Jan 17, 2023 | 9.440 | 9.570 | 9.440 | 9.540 | 43,002 | +0.16(+1.71%) |
Jan 13, 2023 | 9.320 | 9.410 | 9.320 | 9.380 | 22,089 | -0.00(-0.00%) |
Jan 12, 2023 | 9.340 | 9.390 | 9.300 | 9.380 | 23,542 | +0.03(+0.32%) |
Jan 11, 2023 | 9.360 | 9.400 | 9.320 | 9.350 | 27,088 | +0.02(+0.20%) |
Jan 10, 2023 | 9.260 | 9.360 | 9.260 | 9.332 | 78,926 | +0.11(+1.21%) |
Jan 09, 2023 | 9.210 | 9.280 | 9.210 | 9.220 | 67,973 | +0.05(+0.55%) |
Jan 06, 2023 | 9.270 | 9.270 | 9.170 | 9.170 | 167,996 | -0.12(-1.31%) |
Jan 05, 2023 | 9.360 | 9.380 | 9.290 | 9.292 | 62,617 | -0.06(-0.69%) |
Jan 04, 2023 | 9.390 | 9.390 | 9.335 | 9.356 | 29,111 | -0.04(-0.47%) |