Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.18 | 10.21 | 10.11 | 10.18 | 14,261 | -0.14(-1.36%) |
Mar 30, 2023 | 10.26 | 10.41 | 10.22 | 10.32 | 9,254 | +0.15(+1.44%) |
Mar 29, 2023 | 10.06 | 10.21 | 10.04 | 10.17 | 3,599 | +0.23(+2.33%) |
Mar 28, 2023 | 9.930 | 10.07 | 9.890 | 9.942 | 9,133 | +0.27(+2.81%) |
Mar 27, 2023 | 9.730 | 9.822 | 9.663 | 9.670 | 9,620 | -0.10(-1.02%) |
Mar 24, 2023 | 9.540 | 9.770 | 9.467 | 9.770 | 123,442 | -0.44(-4.31%) |
Mar 23, 2023 | 10.48 | 10.48 | 10.06 | 10.21 | 38,188 | -0.39(-3.68%) |
Mar 22, 2023 | 10.68 | 10.76 | 10.59 | 10.60 | 22,306 | -0.07(-0.66%) |
Mar 21, 2023 | 10.50 | 10.76 | 10.50 | 10.67 | 6,368 | +0.71(+7.13%) |
Mar 20, 2023 | 9.650 | 10.23 | 9.620 | 9.960 | 31,730 | +0.47(+4.95%) |
Mar 17, 2023 | 9.390 | 9.610 | 9.070 | 9.490 | 6,853 | -0.17(-1.81%) |
Mar 16, 2023 | 9.240 | 9.750 | 9.240 | 9.665 | 21,089 | -0.06(-0.57%) |
Mar 15, 2023 | 9.400 | 9.740 | 9.317 | 9.720 | 11,489 | -0.58(-5.63%) |
Mar 14, 2023 | 10.16 | 10.35 | 10.10 | 10.30 | 92,191 | +0.47(+4.80%) |
Mar 13, 2023 | 9.970 | 9.980 | 9.665 | 9.828 | 10,945 | -0.63(-6.06%) |
Mar 10, 2023 | 10.66 | 10.83 | 10.34 | 10.46 | 329,118 | -0.13(-1.21%) |
Mar 09, 2023 | 11.04 | 11.04 | 10.59 | 10.59 | 223,281 | -0.57(-5.14%) |
Mar 08, 2023 | 11.00 | 11.16 | 10.95 | 11.16 | 11,356 | -0.27(-2.38%) |
Mar 07, 2023 | 11.32 | 11.44 | 11.27 | 11.44 | 1,542 | +0.21(+1.87%) |
Mar 06, 2023 | 11.11 | 11.24 | 11.11 | 11.23 | 14,538 | +0.03(+0.28%) |
Mar 03, 2023 | 10.81 | 11.22 | 10.81 | 11.20 | 2,520 | +0.25(+2.24%) |
Mar 02, 2023 | 10.89 | 11.06 | 10.89 | 10.95 | 6,546 | -0.15(-1.35%) |
Mar 01, 2023 | 11.11 | 11.13 | 10.95 | 11.10 | 5,557 | -0.12(-1.07%) |
Feb 28, 2023 | 11.14 | 11.22 | 11.01 | 11.22 | 6,080 | +0.54(+5.06%) |
Feb 27, 2023 | 10.85 | 10.88 | 10.63 | 10.68 | 9,619 | +0.14(+1.30%) |
Feb 24, 2023 | 10.51 | 10.54 | 10.31 | 10.54 | 1,155 | +0.02(+0.16%) |
Feb 23, 2023 | 10.76 | 10.76 | 10.23 | 10.53 | 1,142 | -0.02(-0.23%) |
Feb 22, 2023 | 10.54 | 10.77 | 10.36 | 10.55 | 2,320 | -0.08(-0.75%) |
Feb 21, 2023 | 10.83 | 10.83 | 10.63 | 10.63 | 4,811 | +0.00(+0.00%) |
Feb 17, 2023 | 10.65 | 10.65 | 10.37 | 10.63 | 3,302 | +0.15(+1.43%) |
Feb 16, 2023 | 10.47 | 10.65 | 10.42 | 10.48 | 5,309 | -0.10(-0.95%) |
Feb 15, 2023 | 10.25 | 10.58 | 10.25 | 10.58 | 3,172 | -0.17(-1.58%) |
Feb 14, 2023 | 10.65 | 10.81 | 10.48 | 10.75 | 7,611 | +0.23(+2.19%) |
Feb 13, 2023 | 10.45 | 10.53 | 10.34 | 10.52 | 4,929 | -0.06(-0.57%) |
Feb 10, 2023 | 10.40 | 10.60 | 10.24 | 10.58 | 2,435 | -0.01(-0.09%) |
Feb 09, 2023 | 10.54 | 10.80 | 10.49 | 10.59 | 6,887 | +0.30(+2.92%) |
Feb 08, 2023 | 10.45 | 10.57 | 10.25 | 10.29 | 6,812 | -0.14(-1.34%) |
Feb 07, 2023 | 10.47 | 10.47 | 10.21 | 10.43 | 9,284 | +0.04(+0.38%) |
Feb 06, 2023 | 10.52 | 10.52 | 10.10 | 10.39 | 7,157 | -0.03(-0.29%) |
Feb 03, 2023 | 10.30 | 10.43 | 10.22 | 10.42 | 13,836 | +0.08(+0.82%) |
Feb 02, 2023 | 10.33 | 10.52 | 10.30 | 10.34 | 10,045 | -0.70(-6.39%) |
Feb 01, 2023 | 10.83 | 11.07 | 10.79 | 11.04 | 26,147 | +0.35(+3.27%) |
Jan 31, 2023 | 10.61 | 10.70 | 10.53 | 10.69 | 7,252 | +0.00(+0.00%) |
Jan 30, 2023 | 10.57 | 10.83 | 10.57 | 10.69 | 5,223 | +0.00(+0.00%) |
Jan 27, 2023 | 10.59 | 10.86 | 10.58 | 10.69 | 6,907 | +0.11(+1.04%) |
Jan 26, 2023 | 10.78 | 11.15 | 10.54 | 10.58 | 9,539 | +0.18(+1.68%) |
Jan 25, 2023 | 10.45 | 10.49 | 10.34 | 10.40 | 7,614 | +0.04(+0.34%) |
Jan 24, 2023 | 10.24 | 10.39 | 10.17 | 10.37 | 6,439 | +0.22(+2.17%) |
Jan 23, 2023 | 10.21 | 10.27 | 10.02 | 10.15 | 8,654 | -0.05(-0.49%) |
Jan 20, 2023 | 9.952 | 10.20 | 9.890 | 10.20 | 3,703 | +0.13(+1.29%) |
Jan 19, 2023 | 9.735 | 10.07 | 9.735 | 10.07 | 4,852 | +0.15(+1.51%) |
Jan 18, 2023 | 9.900 | 9.925 | 9.820 | 9.920 | 7,045 | +0.09(+0.92%) |
Jan 17, 2023 | 10.04 | 10.14 | 9.806 | 9.830 | 4,986 | -0.08(-0.86%) |
Jan 13, 2023 | 9.848 | 10.13 | 9.830 | 9.915 | 20,623 | -0.12(-1.25%) |
Jan 12, 2023 | 9.830 | 10.12 | 9.790 | 10.04 | 5,036 | -0.15(-1.47%) |
Jan 11, 2023 | 10.01 | 10.19 | 9.880 | 10.19 | 6,350 | -0.31(-2.95%) |
Jan 10, 2023 | 10.32 | 10.50 | 10.21 | 10.50 | 13,539 | +0.26(+2.49%) |
Jan 09, 2023 | 10.16 | 10.45 | 10.09 | 10.24 | 4,178 | -0.06(-0.53%) |
Jan 06, 2023 | 10.03 | 10.30 | 9.990 | 10.30 | 16,784 | +0.41(+4.15%) |
Jan 05, 2023 | 9.870 | 9.940 | 9.790 | 9.890 | 7,709 | -0.06(-0.60%) |
Jan 04, 2023 | 9.808 | 10.23 | 9.808 | 9.950 | 12,722 | +0.30(+3.11%) |