Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.17 | 11.27 | 11.04 | 11.15 | 2,483,980 | +0.10(+0.87%) |
Mar 30, 2023 | 11.36 | 11.36 | 11.01 | 11.05 | 1,450,931 | -0.16(-1.46%) |
Mar 29, 2023 | 11.28 | 11.28 | 11.02 | 11.21 | 1,773,350 | +0.12(+1.04%) |
Mar 28, 2023 | 11.08 | 11.23 | 10.99 | 11.10 | 1,591,109 | -0.05(-0.43%) |
Mar 27, 2023 | 11.34 | 11.42 | 11.13 | 11.15 | 2,557,474 | +0.06(+0.52%) |
Mar 24, 2023 | 10.65 | 11.13 | 10.63 | 11.09 | 2,706,972 | +0.27(+2.49%) |
Mar 23, 2023 | 11.30 | 11.32 | 10.75 | 10.82 | 3,647,789 | -0.37(-3.27%) |
Mar 22, 2023 | 11.81 | 11.83 | 11.16 | 11.18 | 2,892,336 | -0.65(-5.52%) |
Mar 21, 2023 | 11.68 | 11.90 | 11.62 | 11.84 | 3,001,246 | +0.59(+5.21%) |
Mar 20, 2023 | 11.42 | 11.69 | 11.20 | 11.25 | 3,765,560 | +0.12(+1.12%) |
Mar 17, 2023 | 11.63 | 11.81 | 11.05 | 11.13 | 7,683,237 | -0.76(-6.39%) |
Mar 16, 2023 | 11.41 | 12.18 | 11.18 | 11.89 | 4,592,120 | +0.31(+2.66%) |
Mar 15, 2023 | 11.56 | 11.94 | 11.41 | 11.58 | 5,218,333 | -0.41(-3.45%) |
Mar 14, 2023 | 12.64 | 12.89 | 11.82 | 11.99 | 7,210,901 | +0.01(+0.08%) |
Mar 13, 2023 | 11.58 | 12.70 | 11.22 | 11.98 | 9,939,895 | -0.30(-2.43%) |
Mar 10, 2023 | 12.11 | 12.63 | 11.85 | 12.28 | 4,958,974 | -0.12(-0.93%) |
Mar 09, 2023 | 12.95 | 12.95 | 12.36 | 12.39 | 2,887,872 | -0.64(-4.94%) |
Mar 08, 2023 | 13.23 | 13.29 | 12.95 | 13.04 | 2,156,750 | -0.18(-1.38%) |
Mar 07, 2023 | 13.47 | 13.53 | 13.22 | 13.22 | 1,930,285 | -0.33(-2.41%) |
Mar 06, 2023 | 13.69 | 13.75 | 13.53 | 13.55 | 3,049,222 | -0.10(-0.70%) |
Mar 03, 2023 | 13.51 | 13.66 | 13.41 | 13.64 | 1,524,401 | +0.16(+1.21%) |
Mar 02, 2023 | 13.56 | 13.58 | 13.38 | 13.48 | 1,372,418 | -0.18(-1.34%) |
Mar 01, 2023 | 13.51 | 13.69 | 13.46 | 13.66 | 1,701,530 | +0.07(+0.49%) |
Feb 28, 2023 | 13.67 | 13.71 | 13.58 | 13.60 | 2,461,842 | -0.02(-0.14%) |
Feb 27, 2023 | 13.70 | 13.77 | 13.56 | 13.62 | 1,449,519 | +0.04(+0.28%) |
Feb 24, 2023 | 13.43 | 13.61 | 13.36 | 13.58 | 1,664,201 | +0.07(+0.49%) |
Feb 23, 2023 | 13.55 | 13.59 | 13.38 | 13.51 | 1,149,229 | +0.06(+0.43%) |
Feb 22, 2023 | 13.56 | 13.61 | 13.41 | 13.45 | 1,670,274 | -0.09(-0.63%) |
Feb 21, 2023 | 13.76 | 13.76 | 13.49 | 13.54 | 1,658,847 | -0.32(-2.34%) |
Feb 17, 2023 | 13.83 | 13.92 | 13.76 | 13.86 | 1,514,491 | +0.06(+0.41%) |
Feb 16, 2023 | 13.82 | 13.93 | 13.76 | 13.81 | 1,510,346 | -0.15(-1.09%) |
Feb 15, 2023 | 13.72 | 13.99 | 13.63 | 13.96 | 1,398,074 | +0.16(+1.17%) |
Feb 14, 2023 | 13.84 | 13.90 | 13.69 | 13.80 | 1,550,179 | -0.06(-0.41%) |
Feb 13, 2023 | 13.72 | 13.89 | 13.65 | 13.85 | 1,552,226 | +0.14(+1.04%) |
Feb 10, 2023 | 13.67 | 13.73 | 13.59 | 13.71 | 2,157,233 | +0.02(+0.14%) |
Feb 09, 2023 | 13.90 | 13.93 | 13.66 | 13.69 | 1,555,113 | -0.14(-1.03%) |
Feb 08, 2023 | 13.85 | 13.94 | 13.72 | 13.83 | 1,775,732 | -0.12(-0.89%) |
Feb 07, 2023 | 13.70 | 13.99 | 13.68 | 13.96 | 2,127,697 | +0.16(+1.17%) |
Feb 06, 2023 | 13.77 | 13.92 | 13.71 | 13.80 | 3,947,766 | +0.01(+0.07%) |
Feb 03, 2023 | 13.63 | 13.93 | 13.59 | 13.79 | 3,276,742 | +0.13(+0.98%) |
Feb 02, 2023 | 13.74 | 13.85 | 13.54 | 13.65 | 4,045,716 | -0.09(-0.62%) |
Feb 01, 2023 | 13.50 | 13.85 | 13.43 | 13.74 | 3,622,299 | +0.14(+1.05%) |
Jan 31, 2023 | 13.22 | 13.68 | 13.11 | 13.60 | 5,770,239 | +0.43(+3.26%) |
Jan 30, 2023 | 13.06 | 13.28 | 13.05 | 13.17 | 2,652,772 | +0.07(+0.51%) |
Jan 27, 2023 | 13.04 | 13.11 | 12.96 | 13.10 | 1,781,671 | +0.10(+0.73%) |
Jan 26, 2023 | 12.96 | 13.02 | 12.82 | 13.01 | 2,543,166 | +0.12(+0.96%) |
Jan 25, 2023 | 12.86 | 12.92 | 12.68 | 12.88 | 3,375,980 | -0.05(-0.37%) |
Jan 24, 2023 | 12.58 | 13.05 | 12.38 | 12.93 | 4,579,558 | +0.44(+3.51%) |
Jan 23, 2023 | 12.31 | 12.64 | 12.29 | 12.49 | 3,484,372 | +0.17(+1.39%) |
Jan 20, 2023 | 12.20 | 12.37 | 12.08 | 12.32 | 2,127,849 | +0.22(+1.81%) |
Jan 19, 2023 | 12.04 | 12.20 | 11.99 | 12.10 | 2,317,410 | -0.04(-0.31%) |
Jan 18, 2023 | 12.45 | 12.49 | 12.12 | 12.14 | 2,623,246 | -0.40(-3.19%) |
Jan 17, 2023 | 12.76 | 12.79 | 12.53 | 12.54 | 1,887,492 | -0.24(-1.86%) |
Jan 13, 2023 | 12.65 | 12.80 | 12.49 | 12.78 | 1,999,873 | +0.02(+0.15%) |
Jan 12, 2023 | 12.66 | 12.85 | 12.64 | 12.76 | 1,749,794 | +0.15(+1.21%) |
Jan 11, 2023 | 12.66 | 12.72 | 12.58 | 12.61 | 1,986,255 | -0.05(-0.38%) |
Jan 10, 2023 | 12.62 | 12.68 | 12.49 | 12.65 | 1,543,820 | +0.06(+0.45%) |
Jan 09, 2023 | 12.82 | 12.83 | 12.56 | 12.60 | 1,394,442 | -0.16(-1.27%) |
Jan 06, 2023 | 12.48 | 12.78 | 12.48 | 12.76 | 1,804,721 | +0.32(+2.61%) |
Jan 05, 2023 | 12.37 | 12.50 | 12.34 | 12.43 | 2,575,668 | -0.01(-0.08%) |
Jan 04, 2023 | 12.50 | 12.59 | 12.39 | 12.44 | 2,093,470 | +0.04(+0.31%) |