Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.62 | 10.79 | 10.52 | 10.73 | 520,332 | +0.17(+1.62%) |
Mar 30, 2023 | 10.51 | 10.56 | 10.29 | 10.56 | 321,067 | +0.13(+1.27%) |
Mar 29, 2023 | 10.30 | 10.50 | 10.08 | 10.43 | 663,311 | +0.16(+1.57%) |
Mar 28, 2023 | 10.02 | 10.29 | 9.914 | 10.27 | 519,533 | +0.20(+1.98%) |
Mar 27, 2023 | 10.10 | 10.13 | 9.525 | 10.07 | 532,789 | -0.09(-0.93%) |
Mar 24, 2023 | 9.639 | 10.17 | 9.591 | 10.16 | 492,162 | +0.37(+3.78%) |
Mar 23, 2023 | 10.12 | 10.16 | 9.610 | 9.791 | 519,202 | -0.15(-1.53%) |
Mar 22, 2023 | 10.15 | 10.28 | 9.848 | 9.942 | 599,808 | -0.20(-1.96%) |
Mar 21, 2023 | 10.11 | 10.27 | 9.867 | 10.14 | 488,225 | +0.22(+2.20%) |
Mar 20, 2023 | 9.743 | 10.03 | 9.563 | 9.923 | 515,340 | +0.14(+1.45%) |
Mar 17, 2023 | 9.914 | 9.990 | 9.501 | 9.781 | 1,373,806 | -0.06(-0.58%) |
Mar 16, 2023 | 9.278 | 9.950 | 9.147 | 9.838 | 648,705 | +0.39(+4.15%) |
Mar 15, 2023 | 9.745 | 9.801 | 9.316 | 9.446 | 946,809 | -0.59(-5.86%) |
Mar 14, 2023 | 10.34 | 10.57 | 9.801 | 10.03 | 539,535 | -0.21(-2.01%) |
Mar 13, 2023 | 11.00 | 11.00 | 10.15 | 10.24 | 668,577 | -0.22(-2.14%) |
Mar 10, 2023 | 10.49 | 10.81 | 10.33 | 10.46 | 415,279 | -0.07(-0.62%) |
Mar 09, 2023 | 10.90 | 11.06 | 10.48 | 10.53 | 396,150 | -0.32(-2.93%) |
Mar 08, 2023 | 11.53 | 11.64 | 10.58 | 10.85 | 560,164 | -0.11(-1.02%) |
Mar 07, 2023 | 11.21 | 11.31 | 10.89 | 10.96 | 450,203 | -0.31(-2.73%) |
Mar 06, 2023 | 11.38 | 11.38 | 11.11 | 11.27 | 330,997 | -0.22(-1.95%) |
Mar 03, 2023 | 11.05 | 11.62 | 11.01 | 11.49 | 326,459 | +0.29(+2.58%) |
Mar 02, 2023 | 10.81 | 11.35 | 10.70 | 11.20 | 282,884 | +0.36(+3.36%) |
Mar 01, 2023 | 10.63 | 10.98 | 10.63 | 10.84 | 384,133 | +0.07(+0.61%) |
Feb 28, 2023 | 11.21 | 11.22 | 10.73 | 10.77 | 550,580 | -0.32(-2.86%) |
Feb 27, 2023 | 11.13 | 11.30 | 11.00 | 11.09 | 249,464 | +0.08(+0.76%) |
Feb 24, 2023 | 10.58 | 11.02 | 10.55 | 11.00 | 264,506 | +0.25(+2.34%) |
Feb 23, 2023 | 10.51 | 10.88 | 10.44 | 10.75 | 238,378 | +0.44(+4.25%) |
Feb 22, 2023 | 10.21 | 10.41 | 10.02 | 10.31 | 316,083 | +0.11(+1.10%) |
Feb 21, 2023 | 10.32 | 10.45 | 10.07 | 10.20 | 403,212 | -0.23(-2.24%) |
Feb 17, 2023 | 10.70 | 10.70 | 10.38 | 10.44 | 314,480 | -0.38(-3.54%) |
Feb 16, 2023 | 11.00 | 11.21 | 10.80 | 10.82 | 246,607 | -0.18(-1.61%) |
Feb 15, 2023 | 11.05 | 11.09 | 10.51 | 11.00 | 327,025 | -0.11(-1.01%) |
Feb 14, 2023 | 11.15 | 11.26 | 10.59 | 11.11 | 299,674 | -0.22(-1.98%) |
Feb 13, 2023 | 11.28 | 11.38 | 11.11 | 11.33 | 206,690 | -0.03(-0.25%) |
Feb 10, 2023 | 10.69 | 11.39 | 10.69 | 11.36 | 322,806 | +0.80(+7.60%) |
Feb 09, 2023 | 10.76 | 10.83 | 10.53 | 10.56 | 328,128 | -0.14(-1.31%) |
Feb 08, 2023 | 10.73 | 10.80 | 10.59 | 10.70 | 239,024 | -0.06(-0.52%) |
Feb 07, 2023 | 10.35 | 10.78 | 10.30 | 10.75 | 346,190 | +0.37(+3.60%) |
Feb 06, 2023 | 10.50 | 10.67 | 10.18 | 10.38 | 334,936 | -0.21(-1.94%) |
Feb 03, 2023 | 10.58 | 10.95 | 10.50 | 10.58 | 302,855 | +0.01(+0.09%) |
Feb 02, 2023 | 11.11 | 11.13 | 10.42 | 10.58 | 402,478 | -0.51(-4.63%) |
Feb 01, 2023 | 11.20 | 11.23 | 10.70 | 11.09 | 511,219 | -0.17(-1.49%) |
Jan 31, 2023 | 10.95 | 11.28 | 10.80 | 11.26 | 409,303 | +0.29(+2.64%) |
Jan 30, 2023 | 11.24 | 11.43 | 10.86 | 10.97 | 436,698 | -0.61(-5.24%) |
Jan 27, 2023 | 11.56 | 11.81 | 11.42 | 11.57 | 250,179 | +0.03(+0.24%) |
Jan 26, 2023 | 11.39 | 11.61 | 11.31 | 11.55 | 287,782 | +0.13(+1.14%) |
Jan 25, 2023 | 11.44 | 11.82 | 10.51 | 11.42 | 560,512 | -0.71(-5.85%) |
Jan 24, 2023 | 12.65 | 12.65 | 12.12 | 12.12 | 123,467 | -0.40(-3.20%) |
Jan 23, 2023 | 12.12 | 12.59 | 11.93 | 12.53 | 302,199 | +0.44(+3.63%) |
Jan 20, 2023 | 12.32 | 12.41 | 11.80 | 12.09 | 486,482 | -0.17(-1.37%) |
Jan 19, 2023 | 11.85 | 12.30 | 11.65 | 12.26 | 297,978 | +0.49(+4.12%) |
Jan 18, 2023 | 11.99 | 12.33 | 11.75 | 11.77 | 249,531 | -0.17(-1.41%) |
Jan 17, 2023 | 12.04 | 12.21 | 11.84 | 11.94 | 356,555 | -0.05(-0.39%) |
Jan 13, 2023 | 11.87 | 12.17 | 11.78 | 11.98 | 233,546 | -0.02(-0.16%) |
Jan 12, 2023 | 11.56 | 12.10 | 11.48 | 12.00 | 308,408 | +0.56(+4.89%) |
Jan 11, 2023 | 11.27 | 11.45 | 10.86 | 11.44 | 259,451 | +0.35(+3.11%) |
Jan 10, 2023 | 10.88 | 11.19 | 10.68 | 11.10 | 402,820 | +0.51(+4.85%) |
Jan 09, 2023 | 10.34 | 10.67 | 10.34 | 10.58 | 327,540 | +0.35(+3.37%) |
Jan 06, 2023 | 10.51 | 10.60 | 10.16 | 10.24 | 344,013 | -0.18(-1.70%) |
Jan 05, 2023 | 10.35 | 10.61 | 10.11 | 10.42 | 263,734 | -0.03(-0.27%) |
Jan 04, 2023 | 10.52 | 10.74 | 10.38 | 10.44 | 323,884 | -0.23(-2.19%) |