Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.68 | 11.94 | 11.55 | 11.92 | 4,131,114 | +0.38(+3.32%) |
Mar 30, 2023 | 11.73 | 11.84 | 11.49 | 11.53 | 3,129,583 | -0.06(-0.50%) |
Mar 29, 2023 | 11.49 | 11.65 | 11.39 | 11.59 | 4,752,056 | +0.30(+2.63%) |
Mar 28, 2023 | 11.24 | 11.37 | 11.19 | 11.29 | 4,010,593 | +0.02(+0.17%) |
Mar 27, 2023 | 11.28 | 11.37 | 11.04 | 11.27 | 4,523,007 | +0.13(+1.20%) |
Mar 24, 2023 | 10.99 | 11.17 | 10.89 | 11.14 | 5,244,440 | +0.11(+0.95%) |
Mar 23, 2023 | 11.11 | 11.22 | 10.89 | 11.04 | 4,391,075 | +0.00(+0.00%) |
Mar 22, 2023 | 11.16 | 11.49 | 11.03 | 11.04 | 5,275,173 | -0.15(-1.37%) |
Mar 21, 2023 | 11.15 | 11.26 | 11.05 | 11.19 | 3,999,395 | +0.28(+2.55%) |
Mar 20, 2023 | 10.97 | 11.18 | 10.78 | 10.91 | 4,414,413 | +0.00(+0.00%) |
Mar 17, 2023 | 11.16 | 11.19 | 10.86 | 10.91 | 12,047,926 | -0.35(-3.15%) |
Mar 16, 2023 | 11.45 | 11.60 | 11.18 | 11.26 | 5,679,609 | -0.42(-3.61%) |
Mar 15, 2023 | 11.57 | 11.71 | 11.26 | 11.69 | 5,365,403 | +0.02(+0.16%) |
Mar 14, 2023 | 11.72 | 11.95 | 11.55 | 11.67 | 5,054,556 | +0.34(+3.05%) |
Mar 13, 2023 | 11.51 | 11.74 | 11.28 | 11.32 | 6,576,226 | -0.40(-3.43%) |
Mar 10, 2023 | 12.40 | 12.44 | 11.64 | 11.72 | 6,882,669 | -0.75(-5.99%) |
Mar 09, 2023 | 12.86 | 12.88 | 12.45 | 12.47 | 4,397,410 | -0.41(-3.20%) |
Mar 08, 2023 | 12.82 | 12.97 | 12.67 | 12.88 | 4,113,267 | +0.09(+0.67%) |
Mar 07, 2023 | 12.89 | 13.24 | 12.67 | 12.80 | 6,443,474 | -0.12(-0.89%) |
Mar 06, 2023 | 13.99 | 13.99 | 12.88 | 12.91 | 6,908,952 | -1.01(-7.23%) |
Mar 03, 2023 | 13.96 | 13.97 | 13.74 | 13.92 | 8,288,835 | +0.13(+0.97%) |
Mar 02, 2023 | 13.82 | 13.84 | 13.61 | 13.78 | 6,154,910 | -0.05(-0.35%) |
Mar 01, 2023 | 13.99 | 13.99 | 13.61 | 13.83 | 4,251,702 | -0.24(-1.70%) |
Feb 28, 2023 | 13.87 | 14.11 | 13.77 | 14.07 | 6,690,751 | +0.26(+1.87%) |
Feb 27, 2023 | 14.08 | 14.19 | 13.70 | 13.81 | 6,709,083 | +0.10(+0.70%) |
Feb 24, 2023 | 13.77 | 13.86 | 13.59 | 13.72 | 3,369,733 | -0.25(-1.82%) |
Feb 23, 2023 | 13.82 | 14.50 | 13.80 | 13.97 | 7,862,032 | +0.60(+4.51%) |
Feb 22, 2023 | 13.43 | 13.59 | 13.31 | 13.37 | 4,870,417 | -0.08(-0.63%) |
Feb 21, 2023 | 13.90 | 13.90 | 13.32 | 13.45 | 5,992,809 | -0.59(-4.23%) |
Feb 17, 2023 | 14.32 | 14.41 | 13.92 | 14.05 | 7,943,587 | -0.38(-2.62%) |
Feb 16, 2023 | 14.01 | 14.71 | 13.89 | 14.42 | 5,365,855 | +0.27(+1.93%) |
Feb 15, 2023 | 13.92 | 14.17 | 13.92 | 14.15 | 4,515,114 | +0.10(+0.74%) |
Feb 14, 2023 | 13.88 | 14.23 | 13.73 | 14.05 | 6,500,171 | +0.13(+0.95%) |
Feb 13, 2023 | 13.86 | 13.98 | 13.43 | 13.92 | 6,404,624 | -0.01(-0.07%) |
Feb 10, 2023 | 13.13 | 14.09 | 12.69 | 13.92 | 11,679,149 | +0.16(+1.16%) |
Feb 09, 2023 | 14.37 | 14.48 | 13.63 | 13.76 | 6,693,586 | -0.50(-3.50%) |
Feb 08, 2023 | 14.51 | 14.61 | 14.24 | 14.26 | 3,119,639 | -0.26(-1.82%) |
Feb 07, 2023 | 14.56 | 14.66 | 14.31 | 14.53 | 2,989,064 | -0.10(-0.71%) |
Feb 06, 2023 | 15.01 | 15.01 | 14.56 | 14.63 | 3,653,116 | -0.57(-3.72%) |
Feb 03, 2023 | 15.29 | 15.47 | 15.13 | 15.20 | 3,410,675 | -0.33(-2.13%) |
Feb 02, 2023 | 15.39 | 15.80 | 15.33 | 15.53 | 3,547,105 | +0.25(+1.67%) |
Feb 01, 2023 | 15.06 | 15.43 | 14.86 | 15.27 | 3,161,366 | +0.23(+1.50%) |
Jan 31, 2023 | 14.84 | 15.07 | 14.74 | 15.05 | 9,431,673 | +0.23(+1.53%) |
Jan 30, 2023 | 14.77 | 15.18 | 14.74 | 14.82 | 3,795,411 | -0.11(-0.76%) |
Jan 27, 2023 | 14.86 | 15.17 | 14.77 | 14.93 | 3,060,355 | +0.02(+0.13%) |
Jan 26, 2023 | 14.96 | 15.03 | 14.71 | 14.91 | 2,717,692 | +0.07(+0.44%) |
Jan 25, 2023 | 14.68 | 14.90 | 14.42 | 14.85 | 3,173,121 | +0.00(+0.00%) |
Jan 24, 2023 | 15.02 | 15.08 | 14.77 | 14.85 | 3,936,105 | -0.21(-1.38%) |
Jan 23, 2023 | 14.53 | 15.30 | 14.46 | 15.06 | 5,105,890 | +0.87(+6.11%) |
Jan 20, 2023 | 13.95 | 14.21 | 13.88 | 14.19 | 3,523,467 | +0.21(+1.48%) |
Jan 19, 2023 | 14.11 | 14.15 | 13.64 | 13.98 | 3,734,529 | -0.24(-1.66%) |
Jan 18, 2023 | 14.72 | 14.77 | 14.20 | 14.22 | 3,335,435 | -0.46(-3.15%) |
Jan 17, 2023 | 14.47 | 14.75 | 14.47 | 14.68 | 4,278,219 | +0.15(+1.04%) |
Jan 13, 2023 | 14.13 | 14.57 | 14.13 | 14.53 | 2,615,284 | +0.25(+1.78%) |
Jan 12, 2023 | 14.12 | 14.32 | 13.99 | 14.27 | 3,598,635 | +0.28(+2.02%) |
Jan 11, 2023 | 13.92 | 14.01 | 13.76 | 13.99 | 3,262,577 | +0.17(+1.23%) |
Jan 10, 2023 | 13.60 | 13.84 | 13.50 | 13.82 | 2,356,318 | +0.12(+0.90%) |
Jan 09, 2023 | 13.57 | 13.97 | 13.47 | 13.70 | 3,132,767 | +0.12(+0.90%) |
Jan 06, 2023 | 13.34 | 13.64 | 13.26 | 13.58 | 3,432,050 | +0.27(+2.06%) |
Jan 05, 2023 | 13.30 | 13.37 | 13.03 | 13.30 | 3,634,562 | -0.10(-0.77%) |
Jan 04, 2023 | 12.86 | 13.57 | 12.82 | 13.41 | 5,174,633 | +0.72(+5.65%) |