Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.25 | 11.48 | 10.84 | 11.47 | 24,437 | +0.27(+2.41%) |
Mar 30, 2023 | 11.08 | 11.20 | 11.01 | 11.20 | 6,690 | +0.12(+1.08%) |
Mar 29, 2023 | 11.17 | 11.21 | 11.00 | 11.08 | 6,750 | -0.14(-1.25%) |
Mar 28, 2023 | 11.25 | 11.60 | 10.84 | 11.22 | 40,953 | -0.03(-0.27%) |
Mar 27, 2023 | 11.34 | 11.69 | 11.05 | 11.25 | 32,365 | -0.09(-0.79%) |
Mar 24, 2023 | 10.75 | 11.34 | 10.51 | 11.34 | 8,010 | +0.47(+4.32%) |
Mar 23, 2023 | 10.58 | 10.94 | 10.55 | 10.87 | 52,880 | +0.26(+2.45%) |
Mar 22, 2023 | 10.62 | 10.89 | 10.60 | 10.61 | 29,370 | -0.13(-1.21%) |
Mar 21, 2023 | 10.74 | 11.20 | 10.61 | 10.74 | 13,909 | +0.10(+0.94%) |
Mar 20, 2023 | 10.71 | 10.92 | 10.64 | 10.64 | 13,511 | -0.10(-0.93%) |
Mar 17, 2023 | 10.94 | 11.04 | 10.67 | 10.74 | 35,462 | -0.18(-1.65%) |
Mar 16, 2023 | 11.10 | 11.18 | 10.78 | 10.92 | 36,902 | -0.06(-0.55%) |
Mar 15, 2023 | 11.27 | 11.34 | 10.90 | 10.98 | 24,329 | -0.40(-3.51%) |
Mar 14, 2023 | 11.44 | 11.78 | 11.10 | 11.38 | 277,422 | -0.05(-0.44%) |
Mar 13, 2023 | 11.58 | 11.63 | 11.43 | 11.43 | 29,880 | -0.31(-2.64%) |
Mar 10, 2023 | 12.61 | 12.61 | 11.66 | 11.74 | 16,913 | -0.85(-6.75%) |
Mar 09, 2023 | 12.62 | 12.84 | 12.55 | 12.59 | 15,391 | -0.15(-1.18%) |
Mar 08, 2023 | 12.84 | 13.13 | 12.61 | 12.74 | 38,535 | -0.10(-0.78%) |
Mar 07, 2023 | 13.45 | 13.45 | 12.72 | 12.84 | 23,185 | -0.66(-4.89%) |
Mar 06, 2023 | 13.40 | 13.75 | 13.40 | 13.50 | 75,607 | +0.07(+0.52%) |
Mar 03, 2023 | 13.09 | 13.48 | 12.90 | 13.43 | 52,353 | +0.42(+3.23%) |
Mar 02, 2023 | 12.40 | 13.10 | 12.08 | 13.01 | 56,034 | +0.56(+4.50%) |
Mar 01, 2023 | 12.75 | 12.75 | 12.31 | 12.45 | 15,113 | -0.30(-2.35%) |
Feb 28, 2023 | 11.61 | 12.95 | 11.61 | 12.75 | 68,625 | +1.14(+9.82%) |
Feb 27, 2023 | 11.83 | 11.86 | 11.60 | 11.61 | 23,145 | -0.21(-1.78%) |
Feb 24, 2023 | 12.20 | 12.23 | 11.69 | 11.82 | 23,134 | -0.40(-3.31%) |
Feb 23, 2023 | 12.55 | 12.55 | 12.20 | 12.22 | 10,528 | -0.24(-1.89%) |
Feb 22, 2023 | 12.65 | 12.65 | 12.42 | 12.46 | 8,198 | -0.02(-0.16%) |
Feb 21, 2023 | 12.90 | 12.98 | 12.48 | 12.48 | 20,850 | -0.57(-4.37%) |
Feb 17, 2023 | 13.09 | 13.30 | 12.96 | 13.05 | 44,231 | -0.04(-0.31%) |
Feb 16, 2023 | 13.25 | 13.25 | 12.98 | 13.09 | 31,284 | -0.11(-0.83%) |
Feb 15, 2023 | 13.11 | 13.28 | 13.00 | 13.20 | 59,531 | +0.10(+0.76%) |
Feb 14, 2023 | 13.00 | 13.15 | 12.95 | 13.10 | 51,318 | +0.01(+0.08%) |
Feb 13, 2023 | 13.18 | 13.18 | 12.75 | 13.09 | 82,497 | -0.21(-1.58%) |
Feb 10, 2023 | 13.15 | 13.44 | 13.01 | 13.30 | 54,770 | -0.07(-0.52%) |
Feb 09, 2023 | 13.19 | 13.60 | 12.72 | 13.37 | 49,540 | +0.07(+0.53%) |
Feb 08, 2023 | 13.30 | 13.43 | 13.16 | 13.30 | 22,860 | +0.10(+0.76%) |
Feb 07, 2023 | 13.21 | 13.46 | 12.96 | 13.20 | 30,759 | -0.10(-0.75%) |
Feb 06, 2023 | 12.88 | 13.51 | 12.73 | 13.30 | 44,974 | +0.52(+4.07%) |
Feb 03, 2023 | 12.49 | 13.00 | 12.45 | 12.78 | 31,686 | +0.19(+1.51%) |
Feb 02, 2023 | 12.59 | 12.88 | 12.41 | 12.59 | 40,516 | +0.18(+1.45%) |
Feb 01, 2023 | 12.26 | 12.68 | 12.22 | 12.41 | 39,666 | +0.10(+0.81%) |
Jan 31, 2023 | 12.48 | 12.56 | 12.25 | 12.31 | 37,759 | -0.09(-0.73%) |
Jan 30, 2023 | 12.19 | 12.51 | 12.15 | 12.40 | 22,924 | +0.19(+1.56%) |
Jan 27, 2023 | 11.61 | 12.29 | 11.61 | 12.21 | 44,595 | +0.55(+4.72%) |
Jan 26, 2023 | 11.57 | 11.71 | 11.34 | 11.66 | 14,116 | +0.09(+0.78%) |
Jan 25, 2023 | 11.55 | 11.59 | 11.45 | 11.57 | 11,676 | +0.07(+0.61%) |
Jan 24, 2023 | 11.42 | 11.60 | 11.38 | 11.50 | 15,056 | -0.07(-0.61%) |
Jan 23, 2023 | 11.38 | 11.73 | 11.29 | 11.57 | 53,109 | +0.17(+1.49%) |
Jan 20, 2023 | 11.28 | 11.55 | 11.20 | 11.40 | 22,613 | +0.17(+1.51%) |
Jan 19, 2023 | 11.08 | 11.34 | 11.08 | 11.23 | 18,717 | +0.06(+0.54%) |
Jan 18, 2023 | 11.68 | 11.75 | 11.17 | 11.17 | 21,792 | -0.48(-4.12%) |
Jan 17, 2023 | 10.96 | 11.75 | 10.96 | 11.65 | 67,244 | +0.47(+4.20%) |
Jan 13, 2023 | 10.97 | 11.29 | 10.97 | 11.18 | 34,328 | +0.08(+0.72%) |
Jan 12, 2023 | 10.96 | 11.19 | 10.96 | 11.10 | 23,329 | +0.05(+0.45%) |
Jan 11, 2023 | 10.77 | 11.36 | 10.76 | 11.05 | 54,826 | +0.20(+1.84%) |
Jan 10, 2023 | 11.05 | 11.20 | 10.85 | 10.85 | 84,002 | -0.25(-2.25%) |
Jan 09, 2023 | 11.00 | 11.39 | 10.80 | 11.10 | 175,108 | -1.02(-8.42%) |
Jan 06, 2023 | 11.79 | 12.23 | 11.66 | 12.12 | 15,658 | +0.47(+4.03%) |
Jan 05, 2023 | 11.45 | 11.71 | 11.31 | 11.65 | 19,443 | +0.23(+2.01%) |
Jan 04, 2023 | 11.33 | 11.76 | 11.26 | 11.42 | 46,664 | +0.06(+0.53%) |