Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.85 | 11.17 | 10.82 | 11.10 | 991,042 | +0.33(+3.02%) |
Mar 30, 2023 | 10.80 | 10.99 | 10.74 | 10.78 | 1,118,387 | +0.03(+0.28%) |
Mar 29, 2023 | 10.76 | 10.80 | 10.53 | 10.75 | 1,389,437 | +0.08(+0.74%) |
Mar 28, 2023 | 10.67 | 10.74 | 10.49 | 10.67 | 1,559,829 | -0.08(-0.73%) |
Mar 27, 2023 | 10.61 | 10.87 | 10.49 | 10.75 | 1,305,211 | +0.17(+1.58%) |
Mar 24, 2023 | 10.60 | 10.72 | 10.38 | 10.58 | 1,167,801 | -0.10(-0.92%) |
Mar 23, 2023 | 10.36 | 10.78 | 10.24 | 10.68 | 883,444 | +0.50(+4.94%) |
Mar 22, 2023 | 10.78 | 10.81 | 10.15 | 10.17 | 1,874,074 | -0.60(-5.58%) |
Mar 21, 2023 | 10.73 | 10.91 | 10.47 | 10.78 | 1,503,434 | +0.17(+1.58%) |
Mar 20, 2023 | 10.30 | 10.69 | 10.22 | 10.61 | 988,999 | +0.19(+1.80%) |
Mar 17, 2023 | 10.05 | 10.64 | 10.05 | 10.42 | 1,938,757 | +0.23(+2.22%) |
Mar 16, 2023 | 9.879 | 10.22 | 9.835 | 10.19 | 1,387,586 | +0.26(+2.58%) |
Mar 15, 2023 | 9.583 | 10.04 | 9.504 | 9.938 | 1,117,128 | +0.14(+1.41%) |
Mar 14, 2023 | 9.366 | 9.987 | 9.332 | 9.800 | 1,823,855 | +0.68(+7.46%) |
Mar 13, 2023 | 9.189 | 9.277 | 8.755 | 9.120 | 567,096 | +0.13(+1.43%) |
Mar 10, 2023 | 9.139 | 9.139 | 8.770 | 8.992 | 1,005,709 | -0.19(-2.04%) |
Mar 09, 2023 | 9.534 | 9.662 | 9.169 | 9.179 | 823,905 | -0.38(-4.02%) |
Mar 08, 2023 | 9.504 | 9.632 | 9.435 | 9.563 | 957,825 | +0.04(+0.41%) |
Mar 07, 2023 | 9.751 | 9.908 | 9.494 | 9.524 | 1,026,423 | -0.19(-1.93%) |
Mar 06, 2023 | 10.09 | 10.26 | 9.662 | 9.711 | 1,629,857 | -0.35(-3.53%) |
Mar 03, 2023 | 9.751 | 10.23 | 9.696 | 10.07 | 1,383,478 | +0.48(+5.04%) |
Mar 02, 2023 | 9.632 | 9.790 | 9.398 | 9.583 | 1,822,041 | -0.15(-1.52%) |
Mar 01, 2023 | 9.494 | 9.879 | 9.435 | 9.731 | 1,331,437 | +0.27(+2.81%) |
Feb 28, 2023 | 10.46 | 10.70 | 9.425 | 9.465 | 3,442,870 | -0.05(-0.52%) |
Feb 27, 2023 | 9.366 | 9.593 | 9.287 | 9.514 | 1,819,140 | +0.28(+2.99%) |
Feb 24, 2023 | 9.218 | 9.273 | 9.095 | 9.238 | 1,082,094 | -0.19(-1.99%) |
Feb 23, 2023 | 9.366 | 9.544 | 9.268 | 9.425 | 776,225 | -0.09(-0.93%) |
Feb 22, 2023 | 9.455 | 9.598 | 9.415 | 9.514 | 737,851 | +0.08(+0.84%) |
Feb 21, 2023 | 9.534 | 9.692 | 9.411 | 9.435 | 723,980 | -0.32(-3.24%) |
Feb 17, 2023 | 9.751 | 9.820 | 9.623 | 9.751 | 654,169 | -0.17(-1.69%) |
Feb 16, 2023 | 10.06 | 10.22 | 9.889 | 9.918 | 850,209 | -0.40(-3.92%) |
Feb 15, 2023 | 9.770 | 10.35 | 9.741 | 10.32 | 683,366 | +0.54(+5.54%) |
Feb 14, 2023 | 9.692 | 9.844 | 9.455 | 9.780 | 548,442 | +0.03(+0.30%) |
Feb 13, 2023 | 9.692 | 9.830 | 9.440 | 9.751 | 488,510 | +0.09(+0.92%) |
Feb 10, 2023 | 9.908 | 10.03 | 9.632 | 9.662 | 616,421 | -0.40(-4.02%) |
Feb 09, 2023 | 10.33 | 10.46 | 10.06 | 10.07 | 737,051 | -0.03(-0.29%) |
Feb 08, 2023 | 10.32 | 10.53 | 10.03 | 10.10 | 682,569 | -0.31(-2.94%) |
Feb 07, 2023 | 10.12 | 10.47 | 10.04 | 10.40 | 1,066,540 | +0.33(+3.23%) |
Feb 06, 2023 | 10.35 | 10.39 | 9.544 | 10.08 | 2,320,264 | -0.52(-4.93%) |
Feb 03, 2023 | 10.50 | 10.88 | 10.28 | 10.60 | 1,291,220 | -0.15(-1.38%) |
Feb 02, 2023 | 10.66 | 10.93 | 10.61 | 10.75 | 975,952 | +0.35(+3.42%) |
Feb 01, 2023 | 10.24 | 10.40 | 10.02 | 10.39 | 689,888 | +0.05(+0.48%) |
Jan 31, 2023 | 10.02 | 10.37 | 9.958 | 10.34 | 810,248 | +0.31(+3.05%) |
Jan 30, 2023 | 9.948 | 10.18 | 9.918 | 10.04 | 498,325 | -0.09(-0.88%) |
Jan 27, 2023 | 9.879 | 10.25 | 9.879 | 10.13 | 912,108 | -0.04(-0.39%) |
Jan 26, 2023 | 10.32 | 10.43 | 10.06 | 10.16 | 670,754 | -0.09(-0.87%) |
Jan 25, 2023 | 10.20 | 10.28 | 10.01 | 10.25 | 764,118 | -0.16(-1.52%) |
Jan 24, 2023 | 10.43 | 10.57 | 10.31 | 10.41 | 682,618 | -0.15(-1.40%) |
Jan 23, 2023 | 10.09 | 10.60 | 10.02 | 10.56 | 1,343,922 | +0.50(+5.00%) |
Jan 20, 2023 | 9.514 | 10.18 | 9.465 | 10.06 | 1,434,151 | +0.70(+7.48%) |
Jan 19, 2023 | 9.356 | 9.485 | 8.873 | 9.356 | 1,839,258 | -0.12(-1.25%) |
Jan 18, 2023 | 9.711 | 9.810 | 9.415 | 9.475 | 947,011 | -0.19(-1.94%) |
Jan 17, 2023 | 9.455 | 9.672 | 9.228 | 9.662 | 1,102,157 | +0.17(+1.77%) |
Jan 13, 2023 | 9.317 | 9.519 | 9.248 | 9.494 | 474,871 | +0.14(+1.48%) |
Jan 12, 2023 | 9.356 | 9.396 | 9.139 | 9.356 | 1,410,268 | +0.00(+0.00%) |
Jan 11, 2023 | 9.307 | 9.406 | 9.179 | 9.356 | 668,970 | +0.08(+0.85%) |
Jan 10, 2023 | 9.080 | 9.297 | 8.977 | 9.277 | 637,123 | +0.18(+1.95%) |
Jan 09, 2023 | 9.061 | 9.228 | 8.992 | 9.100 | 573,137 | +0.15(+1.65%) |
Jan 06, 2023 | 9.120 | 9.120 | 8.794 | 8.952 | 595,912 | -0.09(-0.98%) |
Jan 05, 2023 | 8.942 | 9.135 | 8.913 | 9.041 | 968,939 | -0.03(-0.33%) |
Jan 04, 2023 | 8.676 | 9.139 | 8.587 | 9.070 | 1,048,898 | +0.56(+6.60%) |