Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.57 | 10.59 | 10.36 | 10.48 | 981,429 | +0.00(+0.00%) |
Mar 30, 2023 | 10.59 | 10.64 | 10.38 | 10.48 | 388,382 | +0.03(+0.29%) |
Mar 29, 2023 | 10.67 | 10.74 | 10.35 | 10.45 | 482,176 | -0.10(-0.95%) |
Mar 28, 2023 | 10.64 | 10.70 | 10.51 | 10.55 | 400,646 | -0.05(-0.47%) |
Mar 27, 2023 | 10.43 | 10.64 | 10.36 | 10.60 | 456,478 | +0.21(+2.02%) |
Mar 24, 2023 | 10.29 | 10.47 | 10.11 | 10.39 | 394,936 | -0.09(-0.86%) |
Mar 23, 2023 | 10.71 | 10.81 | 10.42 | 10.48 | 528,497 | -0.11(-1.04%) |
Mar 22, 2023 | 10.51 | 10.90 | 10.46 | 10.59 | 861,031 | +0.08(+0.76%) |
Mar 21, 2023 | 10.73 | 10.89 | 10.40 | 10.51 | 486,856 | +0.10(+0.96%) |
Mar 20, 2023 | 10.24 | 10.77 | 10.24 | 10.41 | 552,176 | +0.25(+2.46%) |
Mar 17, 2023 | 10.34 | 10.52 | 10.12 | 10.16 | 2,191,335 | -0.43(-4.06%) |
Mar 16, 2023 | 10.27 | 10.86 | 10.18 | 10.59 | 718,348 | +0.22(+2.12%) |
Mar 15, 2023 | 10.89 | 11.00 | 10.12 | 10.37 | 1,697,566 | -0.89(-7.90%) |
Mar 14, 2023 | 11.84 | 11.94 | 11.11 | 11.26 | 946,701 | -0.15(-1.31%) |
Mar 13, 2023 | 11.91 | 12.07 | 11.40 | 11.41 | 662,041 | -0.81(-6.63%) |
Mar 10, 2023 | 12.90 | 13.06 | 12.08 | 12.22 | 619,240 | -0.70(-5.42%) |
Mar 09, 2023 | 13.20 | 13.27 | 12.84 | 12.92 | 539,862 | -0.39(-2.93%) |
Mar 08, 2023 | 12.31 | 13.31 | 12.31 | 13.31 | 755,292 | +1.00(+8.12%) |
Mar 07, 2023 | 12.60 | 12.68 | 12.09 | 12.31 | 1,118,982 | -0.39(-3.07%) |
Mar 06, 2023 | 13.44 | 13.45 | 12.53 | 12.70 | 817,951 | -0.69(-5.15%) |
Mar 03, 2023 | 13.31 | 13.46 | 12.86 | 13.39 | 635,011 | +0.20(+1.52%) |
Mar 02, 2023 | 12.73 | 13.26 | 12.63 | 13.19 | 680,890 | +0.28(+2.17%) |
Mar 01, 2023 | 12.50 | 13.14 | 12.24 | 12.91 | 1,070,643 | +0.50(+4.03%) |
Feb 28, 2023 | 14.75 | 14.78 | 11.16 | 12.41 | 3,225,750 | -2.73(-18.03%) |
Feb 27, 2023 | 15.24 | 15.43 | 15.12 | 15.14 | 472,811 | +0.09(+0.60%) |
Feb 24, 2023 | 15.19 | 15.19 | 14.85 | 15.05 | 380,264 | -0.37(-2.40%) |
Feb 23, 2023 | 15.34 | 15.55 | 15.07 | 15.42 | 327,260 | +0.24(+1.58%) |
Feb 22, 2023 | 15.12 | 15.26 | 14.97 | 15.18 | 444,857 | +0.05(+0.33%) |
Feb 21, 2023 | 15.61 | 15.75 | 15.10 | 15.13 | 288,261 | -0.67(-4.24%) |
Feb 17, 2023 | 15.50 | 16.03 | 15.37 | 15.80 | 311,690 | +0.41(+2.66%) |
Feb 16, 2023 | 15.15 | 15.53 | 15.06 | 15.39 | 233,331 | +0.03(+0.20%) |
Feb 15, 2023 | 15.05 | 15.48 | 14.81 | 15.36 | 227,589 | +0.15(+0.99%) |
Feb 14, 2023 | 15.33 | 15.34 | 15.03 | 15.21 | 185,955 | -0.16(-1.04%) |
Feb 13, 2023 | 15.28 | 15.47 | 15.04 | 15.37 | 214,770 | +0.06(+0.39%) |
Feb 10, 2023 | 15.45 | 15.49 | 14.93 | 15.31 | 394,083 | -0.22(-1.42%) |
Feb 09, 2023 | 15.73 | 15.94 | 15.45 | 15.53 | 481,195 | -0.06(-0.38%) |
Feb 08, 2023 | 15.83 | 15.96 | 15.57 | 15.59 | 499,285 | -0.37(-2.32%) |
Feb 07, 2023 | 15.80 | 15.99 | 15.58 | 15.96 | 339,046 | +0.11(+0.69%) |
Feb 06, 2023 | 16.05 | 16.18 | 15.75 | 15.85 | 262,769 | -0.25(-1.55%) |
Feb 03, 2023 | 15.91 | 16.50 | 15.91 | 16.10 | 398,666 | -0.06(-0.37%) |
Feb 02, 2023 | 16.63 | 16.74 | 15.95 | 16.16 | 335,889 | -0.45(-2.71%) |
Feb 01, 2023 | 16.66 | 16.83 | 16.35 | 16.61 | 320,952 | -0.08(-0.48%) |
Jan 31, 2023 | 16.37 | 16.69 | 16.27 | 16.69 | 291,081 | +0.35(+2.14%) |
Jan 30, 2023 | 16.19 | 16.52 | 16.19 | 16.34 | 216,911 | -0.07(-0.43%) |
Jan 27, 2023 | 16.42 | 16.63 | 16.27 | 16.41 | 191,037 | -0.09(-0.55%) |
Jan 26, 2023 | 16.33 | 16.52 | 16.03 | 16.50 | 218,374 | +0.35(+2.17%) |
Jan 25, 2023 | 16.07 | 16.23 | 15.81 | 16.15 | 162,874 | -0.06(-0.37%) |
Jan 24, 2023 | 16.04 | 16.46 | 12.79 | 16.21 | 178,421 | -0.05(-0.31%) |
Jan 23, 2023 | 16.26 | 16.42 | 16.02 | 16.26 | 210,144 | -0.01(-0.06%) |
Jan 20, 2023 | 16.30 | 16.37 | 16.10 | 16.27 | 191,643 | +0.15(+0.93%) |
Jan 19, 2023 | 16.28 | 16.31 | 15.91 | 16.12 | 287,540 | -0.34(-2.07%) |
Jan 18, 2023 | 16.75 | 17.02 | 16.46 | 16.46 | 221,937 | -0.25(-1.50%) |
Jan 17, 2023 | 17.14 | 17.23 | 16.41 | 16.71 | 339,948 | -0.41(-2.39%) |
Jan 13, 2023 | 16.89 | 17.16 | 16.53 | 17.12 | 243,159 | +0.05(+0.29%) |
Jan 12, 2023 | 16.81 | 17.29 | 16.81 | 17.07 | 318,578 | +0.32(+1.91%) |
Jan 11, 2023 | 16.75 | 16.84 | 16.32 | 16.75 | 346,349 | +0.10(+0.60%) |
Jan 10, 2023 | 15.75 | 16.68 | 15.75 | 16.65 | 521,675 | +0.96(+6.12%) |
Jan 09, 2023 | 16.23 | 16.26 | 15.62 | 15.69 | 449,194 | -0.26(-1.63%) |
Jan 06, 2023 | 15.17 | 16.30 | 15.17 | 15.95 | 478,203 | +0.95(+6.33%) |
Jan 05, 2023 | 15.06 | 15.19 | 14.87 | 15.00 | 338,102 | -0.17(-1.12%) |
Jan 04, 2023 | 15.16 | 15.44 | 15.01 | 15.17 | 366,701 | +0.25(+1.68%) |