Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.16 | 10.37 | 10.05 | 10.35 | 100,544 | +0.17(+1.67%) |
Apr 27, 2023 | 10.32 | 10.32 | 10.10 | 10.18 | 84,236 | -0.07(-0.68%) |
Apr 26, 2023 | 10.30 | 10.49 | 10.10 | 10.25 | 81,180 | -0.11(-1.06%) |
Apr 25, 2023 | 10.61 | 10.80 | 10.30 | 10.36 | 69,726 | -0.42(-3.90%) |
Apr 24, 2023 | 11.20 | 11.20 | 10.70 | 10.78 | 58,345 | -0.38(-3.41%) |
Apr 21, 2023 | 10.91 | 11.36 | 10.86 | 11.16 | 118,047 | +0.25(+2.29%) |
Apr 20, 2023 | 10.77 | 11.11 | 10.69 | 10.91 | 100,982 | +0.07(+0.65%) |
Apr 19, 2023 | 10.68 | 11.00 | 10.60 | 10.84 | 78,991 | +0.04(+0.37%) |
Apr 18, 2023 | 10.97 | 11.21 | 10.66 | 10.80 | 68,285 | -0.17(-1.55%) |
Apr 17, 2023 | 11.13 | 11.14 | 10.73 | 10.97 | 73,093 | -0.07(-0.63%) |
Apr 14, 2023 | 11.27 | 11.42 | 10.88 | 11.04 | 84,789 | -0.14(-1.25%) |
Apr 13, 2023 | 11.45 | 11.57 | 11.14 | 11.18 | 67,535 | -0.20(-1.76%) |
Apr 12, 2023 | 11.91 | 11.91 | 11.34 | 11.38 | 56,723 | -0.44(-3.72%) |
Apr 11, 2023 | 12.12 | 12.12 | 11.81 | 11.82 | 59,019 | -0.19(-1.58%) |
Apr 10, 2023 | 11.97 | 12.19 | 11.89 | 12.01 | 81,104 | +0.02(+0.17%) |
Apr 06, 2023 | 11.94 | 12.04 | 11.64 | 11.99 | 73,165 | +0.01(+0.08%) |
Apr 05, 2023 | 12.07 | 12.16 | 11.95 | 11.98 | 58,281 | -0.22(-1.80%) |
Apr 04, 2023 | 12.45 | 12.45 | 12.13 | 12.20 | 80,655 | -0.13(-1.05%) |
Apr 03, 2023 | 12.50 | 12.57 | 12.11 | 12.33 | 75,180 | -0.15(-1.20%) |
Mar 31, 2023 | 12.28 | 12.49 | 12.24 | 12.48 | 83,948 | +0.36(+2.97%) |
Mar 30, 2023 | 12.36 | 12.37 | 12.03 | 12.12 | 49,142 | +0.01(+0.08%) |
Mar 29, 2023 | 12.26 | 12.26 | 11.94 | 12.11 | 65,026 | +0.08(+0.67%) |
Mar 28, 2023 | 12.15 | 12.21 | 12.01 | 12.03 | 47,057 | -0.22(-1.80%) |
Mar 27, 2023 | 12.28 | 12.48 | 12.21 | 12.25 | 39,911 | +0.23(+1.91%) |
Mar 24, 2023 | 11.98 | 12.04 | 11.84 | 12.02 | 75,203 | -0.17(-1.39%) |
Mar 23, 2023 | 12.56 | 12.69 | 12.02 | 12.19 | 70,125 | -0.33(-2.64%) |
Mar 22, 2023 | 12.52 | 13.01 | 12.38 | 12.52 | 110,714 | +0.08(+0.64%) |
Mar 21, 2023 | 12.95 | 13.17 | 12.42 | 12.44 | 103,813 | -0.13(-1.03%) |
Mar 20, 2023 | 12.44 | 12.71 | 12.20 | 12.57 | 121,259 | +0.34(+2.78%) |
Mar 17, 2023 | 12.60 | 12.63 | 12.16 | 12.23 | 362,913 | -0.52(-4.08%) |
Mar 16, 2023 | 11.97 | 12.83 | 11.77 | 12.75 | 126,537 | +0.73(+6.07%) |
Mar 15, 2023 | 11.92 | 12.34 | 11.79 | 12.02 | 129,064 | -0.31(-2.51%) |
Mar 14, 2023 | 11.97 | 12.71 | 11.78 | 12.33 | 147,480 | +0.63(+5.38%) |
Mar 13, 2023 | 13.42 | 13.42 | 11.56 | 11.70 | 226,238 | -1.72(-12.82%) |
Mar 10, 2023 | 15.45 | 16.33 | 12.51 | 13.42 | 331,725 | -2.02(-13.08%) |
Mar 09, 2023 | 15.98 | 16.24 | 15.34 | 15.44 | 84,845 | -0.50(-3.14%) |
Mar 08, 2023 | 15.74 | 15.95 | 15.60 | 15.94 | 76,357 | +0.27(+1.72%) |
Mar 07, 2023 | 15.82 | 15.85 | 15.34 | 15.67 | 84,920 | -0.04(-0.25%) |
Mar 06, 2023 | 16.20 | 16.20 | 15.59 | 15.71 | 91,587 | -0.46(-2.84%) |
Mar 03, 2023 | 16.56 | 16.56 | 16.12 | 16.17 | 101,730 | -0.33(-2.00%) |
Mar 02, 2023 | 16.23 | 16.57 | 16.13 | 16.50 | 44,086 | +0.06(+0.36%) |
Mar 01, 2023 | 15.99 | 16.46 | 15.86 | 16.44 | 64,786 | +0.45(+2.81%) |
Feb 28, 2023 | 15.93 | 16.48 | 15.93 | 15.99 | 132,222 | +0.03(+0.19%) |
Feb 27, 2023 | 15.59 | 16.50 | 15.51 | 15.96 | 203,504 | +0.51(+3.30%) |
Feb 24, 2023 | 15.72 | 15.78 | 15.39 | 15.45 | 121,255 | -0.46(-2.89%) |
Feb 23, 2023 | 16.15 | 16.15 | 15.66 | 15.91 | 75,552 | -0.02(-0.13%) |
Feb 22, 2023 | 15.61 | 16.08 | 15.60 | 15.93 | 140,530 | +0.46(+2.97%) |
Feb 21, 2023 | 15.86 | 15.96 | 15.45 | 15.47 | 87,880 | -0.63(-3.91%) |
Feb 17, 2023 | 16.14 | 16.21 | 15.51 | 16.10 | 142,378 | +0.11(+0.69%) |
Feb 16, 2023 | 15.93 | 16.21 | 15.90 | 15.99 | 158,312 | -0.22(-1.36%) |
Feb 15, 2023 | 15.99 | 16.45 | 15.97 | 16.21 | 116,385 | +0.06(+0.37%) |
Feb 14, 2023 | 15.90 | 16.36 | 15.80 | 16.15 | 62,139 | +0.11(+0.69%) |
Feb 13, 2023 | 16.02 | 16.24 | 15.86 | 16.04 | 53,227 | +0.11(+0.69%) |
Feb 10, 2023 | 15.92 | 16.07 | 15.64 | 15.93 | 60,266 | -0.09(-0.56%) |
Feb 09, 2023 | 16.18 | 16.57 | 15.98 | 16.02 | 86,752 | -0.02(-0.12%) |
Feb 08, 2023 | 16.24 | 16.32 | 15.88 | 16.04 | 112,137 | -0.38(-2.31%) |
Feb 07, 2023 | 16.49 | 16.67 | 16.14 | 16.42 | 134,240 | -0.10(-0.61%) |
Feb 06, 2023 | 16.51 | 16.77 | 16.20 | 16.52 | 73,105 | -0.17(-1.02%) |
Feb 03, 2023 | 16.34 | 16.76 | 16.00 | 16.69 | 124,513 | +0.10(+0.60%) |
Feb 02, 2023 | 16.39 | 16.87 | 16.22 | 16.59 | 150,984 | +0.40(+2.47%) |