Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.68 | 13.17 | 12.63 | 12.68 | 369,226 | +0.11(+0.91%) |
Apr 27, 2023 | 12.54 | 12.81 | 12.39 | 12.57 | 559,090 | +0.09(+0.76%) |
Apr 26, 2023 | 12.14 | 13.03 | 11.97 | 12.47 | 1,046,523 | +0.48(+4.04%) |
Apr 25, 2023 | 11.64 | 12.62 | 11.16 | 11.99 | 1,262,579 | +2.28(+23.48%) |
Apr 24, 2023 | 9.623 | 9.842 | 9.614 | 9.709 | 315,414 | +0.07(+0.69%) |
Apr 21, 2023 | 9.766 | 9.842 | 9.519 | 9.642 | 358,149 | -0.16(-1.65%) |
Apr 20, 2023 | 9.737 | 9.918 | 9.690 | 9.804 | 333,061 | -0.03(-0.29%) |
Apr 19, 2023 | 9.861 | 9.899 | 9.718 | 9.832 | 251,534 | -0.08(-0.77%) |
Apr 18, 2023 | 10.12 | 10.16 | 9.785 | 9.908 | 284,866 | -0.21(-2.07%) |
Apr 17, 2023 | 10.07 | 10.18 | 9.956 | 10.12 | 205,113 | +0.06(+0.57%) |
Apr 14, 2023 | 10.28 | 10.43 | 9.975 | 10.06 | 206,310 | -0.12(-1.21%) |
Apr 13, 2023 | 10.05 | 10.32 | 9.918 | 10.18 | 268,333 | +0.24(+2.39%) |
Apr 12, 2023 | 10.32 | 10.39 | 9.927 | 9.946 | 334,136 | -0.12(-1.23%) |
Apr 11, 2023 | 9.699 | 10.24 | 9.699 | 10.07 | 382,800 | +0.37(+3.82%) |
Apr 10, 2023 | 9.405 | 9.960 | 9.405 | 9.699 | 899,031 | +0.30(+3.24%) |
Apr 06, 2023 | 9.053 | 9.504 | 8.844 | 9.395 | 462,207 | +0.33(+3.67%) |
Apr 05, 2023 | 9.034 | 9.196 | 8.949 | 9.063 | 245,162 | -0.08(-0.83%) |
Apr 04, 2023 | 9.253 | 9.262 | 8.882 | 9.139 | 351,060 | -0.06(-0.62%) |
Apr 03, 2023 | 9.148 | 9.300 | 8.949 | 9.196 | 397,912 | +0.02(+0.21%) |
Mar 31, 2023 | 8.749 | 9.219 | 8.735 | 9.177 | 523,066 | +0.51(+5.92%) |
Mar 30, 2023 | 8.721 | 8.911 | 8.550 | 8.664 | 656,787 | +0.09(+1.00%) |
Mar 29, 2023 | 8.550 | 8.730 | 8.512 | 8.578 | 762,012 | -0.18(-2.06%) |
Mar 28, 2023 | 8.759 | 8.958 | 8.716 | 8.759 | 293,592 | -0.04(-0.43%) |
Mar 27, 2023 | 8.892 | 8.930 | 8.735 | 8.797 | 277,043 | +0.05(+0.54%) |
Mar 24, 2023 | 8.569 | 8.787 | 8.474 | 8.749 | 463,170 | +0.07(+0.77%) |
Mar 23, 2023 | 8.645 | 8.844 | 8.521 | 8.683 | 462,306 | +0.13(+1.56%) |
Mar 22, 2023 | 8.863 | 9.110 | 8.540 | 8.550 | 550,641 | -0.28(-3.12%) |
Mar 21, 2023 | 9.167 | 9.272 | 8.759 | 8.825 | 696,308 | -0.09(-0.96%) |
Mar 20, 2023 | 9.044 | 9.215 | 8.797 | 8.911 | 459,934 | -0.08(-0.85%) |
Mar 17, 2023 | 9.386 | 9.443 | 8.920 | 8.987 | 692,341 | -0.56(-5.87%) |
Mar 16, 2023 | 9.500 | 9.822 | 9.291 | 9.547 | 344,672 | -0.14(-1.47%) |
Mar 15, 2023 | 9.737 | 9.737 | 9.462 | 9.690 | 340,762 | -0.17(-1.69%) |
Mar 14, 2023 | 10.17 | 10.20 | 9.762 | 9.856 | 316,189 | +0.04(+0.38%) |
Mar 13, 2023 | 10.18 | 10.21 | 9.668 | 9.818 | 353,438 | -0.66(-6.27%) |
Mar 10, 2023 | 10.77 | 10.77 | 10.27 | 10.48 | 277,049 | -0.33(-3.04%) |
Mar 09, 2023 | 11.32 | 11.40 | 10.79 | 10.80 | 303,880 | -0.61(-5.35%) |
Mar 08, 2023 | 11.53 | 11.53 | 11.14 | 11.41 | 276,480 | -0.09(-0.82%) |
Mar 07, 2023 | 11.25 | 11.55 | 11.05 | 11.51 | 292,081 | +0.24(+2.17%) |
Mar 06, 2023 | 12.01 | 12.06 | 11.23 | 11.26 | 613,060 | -0.73(-6.10%) |
Mar 03, 2023 | 11.60 | 12.14 | 11.60 | 12.00 | 910,661 | +0.38(+3.31%) |
Mar 02, 2023 | 11.49 | 12.39 | 10.80 | 11.61 | 1,171,076 | -1.91(-14.10%) |
Mar 01, 2023 | 13.36 | 13.64 | 13.28 | 13.52 | 266,091 | +0.05(+0.35%) |
Feb 28, 2023 | 13.39 | 13.78 | 13.39 | 13.47 | 234,255 | +0.07(+0.49%) |
Feb 27, 2023 | 13.45 | 13.61 | 13.26 | 13.40 | 239,076 | +0.14(+1.06%) |
Feb 24, 2023 | 12.95 | 13.35 | 12.81 | 13.26 | 300,198 | -0.02(-0.14%) |
Feb 23, 2023 | 13.11 | 13.46 | 13.10 | 13.28 | 199,057 | +0.01(+0.07%) |
Feb 22, 2023 | 12.96 | 13.57 | 12.89 | 13.27 | 252,982 | +0.27(+2.09%) |
Feb 21, 2023 | 13.66 | 13.76 | 12.99 | 13.00 | 261,795 | -0.84(-6.10%) |
Feb 17, 2023 | 13.99 | 14.14 | 13.67 | 13.85 | 229,622 | -0.11(-0.81%) |
Feb 16, 2023 | 13.96 | 14.22 | 13.85 | 13.96 | 175,860 | -0.19(-1.33%) |
Feb 15, 2023 | 13.82 | 14.19 | 13.82 | 14.15 | 141,153 | +0.22(+1.55%) |
Feb 14, 2023 | 13.79 | 14.08 | 13.75 | 13.93 | 183,084 | +0.03(+0.20%) |
Feb 13, 2023 | 13.71 | 13.93 | 13.52 | 13.90 | 169,269 | +0.16(+1.16%) |
Feb 10, 2023 | 13.86 | 13.94 | 13.54 | 13.74 | 162,860 | -0.23(-1.61%) |
Feb 09, 2023 | 14.26 | 14.41 | 13.95 | 13.97 | 209,446 | -0.16(-1.13%) |
Feb 08, 2023 | 14.11 | 14.25 | 14.01 | 14.13 | 188,365 | -0.08(-0.53%) |
Feb 07, 2023 | 13.95 | 14.32 | 13.75 | 14.20 | 338,238 | +0.13(+0.93%) |
Feb 06, 2023 | 14.40 | 14.67 | 14.04 | 14.07 | 213,598 | -0.45(-3.10%) |
Feb 03, 2023 | 14.55 | 14.77 | 14.43 | 14.52 | 274,394 | -0.23(-1.53%) |
Feb 02, 2023 | 14.22 | 14.93 | 14.13 | 14.75 | 211,501 | +0.77(+5.51%) |