Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.61 | 11.85 | 11.59 | 11.67 | 50,668 | +0.04(+0.34%) |
Mar 30, 2023 | 11.72 | 11.78 | 11.50 | 11.63 | 26,645 | +0.02(+0.17%) |
Mar 29, 2023 | 11.58 | 11.64 | 11.50 | 11.61 | 27,987 | +0.02(+0.17%) |
Mar 28, 2023 | 11.47 | 11.76 | 11.46 | 11.59 | 57,024 | +0.02(+0.17%) |
Mar 27, 2023 | 11.59 | 11.69 | 11.42 | 11.57 | 28,440 | -0.05(-0.43%) |
Mar 24, 2023 | 11.45 | 11.84 | 11.40 | 11.62 | 80,267 | +0.06(+0.52%) |
Mar 23, 2023 | 12.26 | 12.26 | 11.46 | 11.56 | 59,731 | -0.70(-5.71%) |
Mar 22, 2023 | 12.66 | 12.68 | 12.22 | 12.26 | 47,621 | -0.29(-2.31%) |
Mar 21, 2023 | 12.24 | 12.83 | 12.13 | 12.55 | 165,067 | +0.75(+6.36%) |
Mar 20, 2023 | 11.77 | 11.88 | 11.71 | 11.80 | 85,385 | -0.13(-1.09%) |
Mar 17, 2023 | 12.18 | 12.18 | 11.78 | 11.93 | 265,544 | -0.41(-3.32%) |
Mar 16, 2023 | 11.30 | 12.52 | 11.10 | 12.34 | 734,761 | +0.81(+7.07%) |
Mar 15, 2023 | 11.82 | 11.90 | 11.47 | 11.53 | 70,961 | -0.38(-3.15%) |
Mar 14, 2023 | 11.86 | 12.25 | 11.78 | 11.90 | 134,697 | +0.19(+1.62%) |
Mar 13, 2023 | 12.42 | 12.42 | 11.68 | 11.71 | 89,197 | -0.87(-6.92%) |
Mar 10, 2023 | 12.94 | 13.11 | 12.39 | 12.58 | 52,627 | -0.40(-3.08%) |
Mar 09, 2023 | 12.82 | 13.10 | 12.70 | 12.98 | 70,733 | +0.18(+1.41%) |
Mar 08, 2023 | 13.00 | 13.03 | 12.50 | 12.80 | 76,939 | -0.24(-1.84%) |
Mar 07, 2023 | 12.83 | 13.20 | 12.83 | 13.04 | 76,057 | +0.07(+0.54%) |
Mar 06, 2023 | 13.33 | 13.38 | 12.91 | 12.97 | 32,471 | -0.46(-3.43%) |
Mar 03, 2023 | 13.35 | 13.92 | 13.28 | 13.43 | 113,975 | +0.63(+4.92%) |
Mar 02, 2023 | 12.56 | 12.83 | 12.22 | 12.80 | 483,182 | +0.24(+1.91%) |
Mar 01, 2023 | 12.32 | 12.60 | 12.06 | 12.56 | 1,228,877 | +0.31(+2.53%) |
Feb 28, 2023 | 11.82 | 12.28 | 11.81 | 12.25 | 207,880 | +0.34(+2.85%) |
Feb 27, 2023 | 11.74 | 11.96 | 11.65 | 11.91 | 81,021 | +0.17(+1.45%) |
Feb 24, 2023 | 11.81 | 11.87 | 11.53 | 11.74 | 78,220 | -0.21(-1.76%) |
Feb 23, 2023 | 12.35 | 12.52 | 11.85 | 11.95 | 144,627 | -0.80(-6.27%) |
Feb 22, 2023 | 12.40 | 12.85 | 12.38 | 12.75 | 113,628 | +0.37(+2.99%) |
Feb 21, 2023 | 12.75 | 12.78 | 12.34 | 12.38 | 44,204 | -0.37(-2.90%) |
Feb 17, 2023 | 12.76 | 12.85 | 12.59 | 12.75 | 34,775 | +0.05(+0.39%) |
Feb 16, 2023 | 12.93 | 13.01 | 12.68 | 12.70 | 33,021 | -0.20(-1.55%) |
Feb 15, 2023 | 13.02 | 13.02 | 12.56 | 12.90 | 36,040 | -0.13(-1.00%) |
Feb 14, 2023 | 12.91 | 13.15 | 12.82 | 13.03 | 35,550 | -0.03(-0.23%) |
Feb 13, 2023 | 12.88 | 13.07 | 12.76 | 13.06 | 26,066 | +0.10(+0.77%) |
Feb 10, 2023 | 12.70 | 13.00 | 12.64 | 12.96 | 74,363 | +0.16(+1.25%) |
Feb 09, 2023 | 13.01 | 13.05 | 12.79 | 12.80 | 38,757 | -0.24(-1.84%) |
Feb 08, 2023 | 12.82 | 13.05 | 12.69 | 13.04 | 54,727 | +0.20(+1.56%) |
Feb 07, 2023 | 12.80 | 12.94 | 12.70 | 12.84 | 62,707 | -0.01(-0.08%) |
Feb 06, 2023 | 12.94 | 12.94 | 12.76 | 12.85 | 46,866 | -0.10(-0.77%) |
Feb 03, 2023 | 13.14 | 13.14 | 12.78 | 12.95 | 51,949 | -0.20(-1.52%) |
Feb 02, 2023 | 13.15 | 13.19 | 12.83 | 13.15 | 127,567 | +0.00(+0.00%) |
Feb 01, 2023 | 13.19 | 13.27 | 12.91 | 13.15 | 144,149 | -0.04(-0.30%) |
Jan 31, 2023 | 13.02 | 13.32 | 12.79 | 13.19 | 321,970 | +0.19(+1.46%) |
Jan 30, 2023 | 12.88 | 13.19 | 12.72 | 13.00 | 172,909 | +0.10(+0.78%) |
Jan 27, 2023 | 12.93 | 12.97 | 12.78 | 12.90 | 27,789 | +0.05(+0.39%) |
Jan 26, 2023 | 13.03 | 13.06 | 12.57 | 12.85 | 37,720 | -0.28(-2.13%) |
Jan 25, 2023 | 12.72 | 13.20 | 12.72 | 13.13 | 13,370 | +0.27(+2.10%) |
Jan 24, 2023 | 12.94 | 13.25 | 12.76 | 12.86 | 41,544 | -0.08(-0.62%) |
Jan 23, 2023 | 12.90 | 13.05 | 12.75 | 12.94 | 29,169 | +0.22(+1.73%) |
Jan 20, 2023 | 12.67 | 12.97 | 12.57 | 12.72 | 66,638 | +0.05(+0.39%) |
Jan 19, 2023 | 12.48 | 12.88 | 12.30 | 12.67 | 40,499 | +0.19(+1.52%) |
Jan 18, 2023 | 13.02 | 13.16 | 12.38 | 12.48 | 67,117 | -0.60(-4.59%) |
Jan 17, 2023 | 13.30 | 13.34 | 12.96 | 13.08 | 64,968 | -0.15(-1.13%) |
Jan 13, 2023 | 12.96 | 13.32 | 12.90 | 13.23 | 404,895 | +0.28(+2.16%) |
Jan 12, 2023 | 12.75 | 13.08 | 12.73 | 12.95 | 88,415 | +0.14(+1.09%) |
Jan 11, 2023 | 12.60 | 12.91 | 12.58 | 12.81 | 43,129 | +0.23(+1.83%) |
Jan 10, 2023 | 12.79 | 12.84 | 12.54 | 12.58 | 40,164 | -0.20(-1.56%) |
Jan 09, 2023 | 12.88 | 12.94 | 12.69 | 12.78 | 201,078 | +0.06(+0.47%) |
Jan 06, 2023 | 12.30 | 12.85 | 12.30 | 12.72 | 55,308 | +0.49(+4.01%) |
Jan 05, 2023 | 12.45 | 12.48 | 12.21 | 12.23 | 77,002 | -0.22(-1.77%) |
Jan 04, 2023 | 12.28 | 12.54 | 12.28 | 12.45 | 43,694 | +0.17(+1.38%) |