Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.75 | 12.00 | 11.67 | 11.83 | 13,925 | +0.08(+0.68%) |
Apr 27, 2023 | 11.65 | 11.76 | 11.42 | 11.75 | 7,550 | +0.12(+1.03%) |
Apr 26, 2023 | 11.34 | 11.66 | 11.34 | 11.63 | 12,493 | +0.30(+2.64%) |
Apr 25, 2023 | 11.53 | 11.55 | 11.18 | 11.33 | 18,309 | -0.19(-1.64%) |
Apr 24, 2023 | 11.21 | 11.59 | 11.06 | 11.52 | 20,891 | +0.21(+1.85%) |
Apr 21, 2023 | 11.71 | 11.85 | 11.07 | 11.31 | 56,394 | -0.06(-0.53%) |
Apr 20, 2023 | 12.32 | 12.32 | 11.27 | 11.37 | 59,445 | -1.04(-8.35%) |
Apr 19, 2023 | 11.46 | 12.74 | 11.07 | 12.41 | 232,155 | +1.59(+14.75%) |
Apr 18, 2023 | 10.06 | 10.99 | 10.06 | 10.82 | 105,158 | +0.79(+7.85%) |
Apr 17, 2023 | 10.35 | 10.62 | 9.998 | 10.03 | 49,719 | -0.39(-3.73%) |
Apr 14, 2023 | 10.35 | 10.61 | 10.27 | 10.42 | 69,139 | +0.21(+2.05%) |
Apr 13, 2023 | 10.36 | 10.59 | 10.07 | 10.21 | 48,441 | -0.14(-1.35%) |
Apr 12, 2023 | 10.11 | 10.65 | 10.10 | 10.35 | 90,091 | +0.11(+1.07%) |
Apr 11, 2023 | 10.13 | 10.52 | 10.01 | 10.24 | 30,335 | +0.19(+1.89%) |
Apr 10, 2023 | 9.629 | 10.15 | 9.629 | 10.05 | 52,462 | +0.25(+2.54%) |
Apr 06, 2023 | 9.868 | 9.938 | 9.689 | 9.798 | 49,017 | -0.09(-0.91%) |
Apr 05, 2023 | 10.15 | 10.27 | 9.818 | 9.888 | 111,729 | -0.35(-3.41%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.14 | 10.24 | 57,322 | -0.41(-3.84%) |
Apr 03, 2023 | 10.49 | 11.01 | 10.44 | 10.65 | 46,816 | +0.16(+1.52%) |
Mar 31, 2023 | 10.42 | 10.93 | 10.42 | 10.49 | 40,374 | +0.03(+0.29%) |
Mar 30, 2023 | 10.75 | 10.96 | 10.31 | 10.46 | 60,233 | -0.31(-2.87%) |
Mar 29, 2023 | 11.16 | 11.16 | 10.72 | 10.77 | 43,816 | -0.38(-3.40%) |
Mar 28, 2023 | 10.94 | 11.24 | 10.91 | 11.14 | 40,958 | +0.24(+2.19%) |
Mar 27, 2023 | 11.21 | 11.43 | 10.84 | 10.90 | 108,623 | -0.31(-2.76%) |
Mar 24, 2023 | 11.07 | 11.56 | 11.07 | 11.21 | 74,153 | -0.06(-0.53%) |
Mar 23, 2023 | 11.26 | 11.41 | 11.05 | 11.27 | 41,514 | +0.11(+0.98%) |
Mar 22, 2023 | 11.49 | 11.59 | 11.16 | 11.16 | 32,918 | -0.09(-0.80%) |
Mar 21, 2023 | 11.38 | 11.70 | 11.16 | 11.25 | 107,654 | -0.11(-0.96%) |
Mar 20, 2023 | 11.82 | 12.26 | 11.36 | 11.36 | 133,048 | -0.59(-4.92%) |
Mar 17, 2023 | 11.99 | 12.72 | 11.67 | 11.95 | 133,856 | -0.21(-1.72%) |
Mar 16, 2023 | 11.96 | 12.38 | 11.45 | 12.16 | 122,186 | +0.36(+3.04%) |
Mar 15, 2023 | 12.19 | 12.31 | 11.78 | 11.80 | 116,662 | -0.68(-5.43%) |
Mar 14, 2023 | 12.81 | 13.14 | 12.32 | 12.48 | 132,150 | -0.33(-2.57%) |
Mar 13, 2023 | 13.21 | 13.27 | 12.69 | 12.81 | 85,784 | -0.54(-4.03%) |
Mar 10, 2023 | 13.96 | 14.18 | 13.33 | 13.35 | 134,138 | -0.22(-1.62%) |
Mar 09, 2023 | 14.57 | 14.75 | 13.51 | 13.57 | 56,701 | -0.47(-3.34%) |
Mar 08, 2023 | 14.29 | 14.66 | 14.03 | 14.03 | 43,287 | -0.41(-2.82%) |
Mar 07, 2023 | 14.03 | 14.59 | 13.95 | 14.44 | 42,268 | +0.22(+1.54%) |
Mar 06, 2023 | 14.50 | 14.78 | 14.17 | 14.22 | 49,704 | -0.20(-1.38%) |
Mar 03, 2023 | 14.42 | 15.22 | 14.35 | 14.42 | 73,381 | +0.19(+1.33%) |
Mar 02, 2023 | 13.67 | 14.57 | 13.67 | 14.23 | 108,178 | +0.57(+4.15%) |
Mar 01, 2023 | 13.10 | 14.07 | 13.10 | 13.67 | 144,210 | +0.56(+4.25%) |
Feb 28, 2023 | 14.06 | 14.28 | 12.82 | 13.11 | 305,861 | -1.06(-7.51%) |
Feb 27, 2023 | 14.64 | 14.79 | 14.14 | 14.17 | 71,071 | -0.27(-1.86%) |
Feb 24, 2023 | 14.50 | 15.31 | 14.28 | 14.44 | 94,347 | -0.38(-2.55%) |
Feb 23, 2023 | 14.82 | 15.27 | 14.70 | 14.82 | 52,479 | +0.17(+1.15%) |
Feb 22, 2023 | 14.43 | 14.82 | 14.38 | 14.65 | 71,211 | +0.05(+0.34%) |
Feb 21, 2023 | 14.40 | 14.87 | 14.31 | 14.60 | 161,238 | +0.35(+2.44%) |
Feb 17, 2023 | 14.84 | 14.95 | 14.06 | 14.25 | 137,385 | -0.52(-3.50%) |
Feb 16, 2023 | 15.22 | 15.46 | 14.51 | 14.77 | 186,156 | -0.93(-5.89%) |
Feb 15, 2023 | 16.14 | 16.16 | 15.55 | 15.70 | 96,657 | -0.50(-3.07%) |
Feb 14, 2023 | 15.97 | 16.59 | 15.97 | 16.19 | 55,723 | +0.07(+0.43%) |
Feb 13, 2023 | 16.12 | 16.85 | 16.08 | 16.12 | 94,469 | -0.27(-1.64%) |
Feb 10, 2023 | 16.35 | 16.58 | 15.91 | 16.39 | 70,336 | +0.08(+0.49%) |
Feb 09, 2023 | 16.76 | 17.24 | 16.16 | 16.31 | 80,183 | -0.38(-2.26%) |
Feb 08, 2023 | 16.42 | 17.21 | 16.24 | 16.69 | 131,721 | +0.27(+1.64%) |
Feb 07, 2023 | 16.25 | 16.46 | 15.94 | 16.42 | 53,229 | +0.20(+1.23%) |
Feb 06, 2023 | 15.93 | 16.47 | 15.52 | 16.22 | 122,140 | +0.29(+1.81%) |
Feb 03, 2023 | 15.88 | 16.57 | 15.77 | 15.93 | 155,068 | +0.20(+1.26%) |
Feb 02, 2023 | 15.67 | 15.94 | 15.42 | 15.74 | 105,390 | +0.45(+2.93%) |