Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.71 | 12.98 | 12.61 | 12.81 | 2,187,820 | +0.06(+0.47%) |
Apr 27, 2023 | 12.63 | 12.92 | 12.29 | 12.75 | 3,837,877 | +0.18(+1.42%) |
Apr 26, 2023 | 12.84 | 12.98 | 12.51 | 12.57 | 2,155,309 | -0.13(-1.01%) |
Apr 25, 2023 | 12.71 | 12.75 | 12.55 | 12.70 | 1,837,568 | -0.10(-0.77%) |
Apr 24, 2023 | 12.67 | 12.87 | 12.65 | 12.80 | 1,966,526 | +0.18(+1.41%) |
Apr 21, 2023 | 12.59 | 12.66 | 12.42 | 12.62 | 2,454,193 | -0.08(-0.62%) |
Apr 20, 2023 | 12.68 | 12.85 | 12.60 | 12.70 | 2,504,072 | +0.07(+0.55%) |
Apr 19, 2023 | 12.58 | 12.72 | 12.50 | 12.63 | 3,572,040 | -0.35(-2.67%) |
Apr 18, 2023 | 13.05 | 13.32 | 12.93 | 12.98 | 3,054,974 | -0.01(-0.08%) |
Apr 17, 2023 | 13.16 | 13.21 | 12.86 | 12.99 | 2,967,661 | -0.30(-2.24%) |
Apr 14, 2023 | 13.33 | 13.35 | 12.95 | 13.29 | 3,717,700 | -0.26(-1.90%) |
Apr 13, 2023 | 13.54 | 13.68 | 13.42 | 13.54 | 4,179,122 | +0.21(+1.56%) |
Apr 12, 2023 | 13.32 | 13.45 | 13.11 | 13.34 | 2,865,930 | +0.19(+1.43%) |
Apr 11, 2023 | 13.08 | 13.34 | 13.01 | 13.15 | 3,479,424 | +0.14(+1.07%) |
Apr 10, 2023 | 12.69 | 13.01 | 12.57 | 13.01 | 2,806,144 | +0.16(+1.23%) |
Apr 06, 2023 | 12.76 | 12.89 | 12.65 | 12.85 | 4,053,332 | +0.00(+0.00%) |
Apr 05, 2023 | 12.86 | 12.92 | 12.57 | 12.85 | 3,516,054 | +0.08(+0.62%) |
Apr 04, 2023 | 12.46 | 12.92 | 12.34 | 12.77 | 5,046,002 | +0.33(+2.63%) |
Apr 03, 2023 | 12.16 | 12.57 | 12.03 | 12.44 | 5,098,558 | +0.33(+2.70%) |
Mar 31, 2023 | 12.17 | 12.23 | 11.96 | 12.12 | 2,619,039 | -0.05(-0.41%) |
Mar 30, 2023 | 12.19 | 12.21 | 11.98 | 12.17 | 2,660,535 | +0.10(+0.82%) |
Mar 29, 2023 | 11.98 | 12.16 | 11.91 | 12.07 | 3,163,793 | +0.01(+0.08%) |
Mar 28, 2023 | 11.71 | 12.07 | 11.55 | 12.06 | 4,197,316 | +0.40(+3.40%) |
Mar 27, 2023 | 11.39 | 11.67 | 11.31 | 11.66 | 3,180,623 | +0.01(+0.08%) |
Mar 24, 2023 | 11.58 | 11.76 | 11.32 | 11.65 | 4,927,657 | +0.17(+1.47%) |
Mar 23, 2023 | 11.20 | 11.68 | 11.13 | 11.48 | 5,048,637 | +0.38(+3.39%) |
Mar 22, 2023 | 10.95 | 11.27 | 10.89 | 11.11 | 4,685,887 | +0.22(+2.00%) |
Mar 21, 2023 | 11.16 | 11.16 | 10.76 | 10.89 | 3,566,883 | -0.40(-3.51%) |
Mar 20, 2023 | 11.31 | 11.39 | 11.12 | 11.29 | 4,386,108 | +0.07(+0.62%) |
Mar 17, 2023 | 10.65 | 11.31 | 10.52 | 11.22 | 12,684,269 | +0.70(+6.69%) |
Mar 16, 2023 | 10.55 | 10.63 | 10.23 | 10.51 | 2,218,399 | -0.01(-0.09%) |
Mar 15, 2023 | 10.76 | 10.80 | 10.39 | 10.52 | 4,177,394 | -0.07(-0.70%) |
Mar 14, 2023 | 10.48 | 10.71 | 10.37 | 10.60 | 4,793,545 | +0.08(+0.75%) |
Mar 13, 2023 | 10.35 | 10.58 | 10.29 | 10.52 | 5,667,249 | +0.56(+5.66%) |
Mar 10, 2023 | 9.934 | 10.21 | 9.910 | 9.954 | 4,019,947 | +0.22(+2.23%) |
Mar 09, 2023 | 9.915 | 9.974 | 9.692 | 9.737 | 3,459,891 | -0.07(-0.71%) |
Mar 08, 2023 | 9.924 | 9.999 | 9.717 | 9.806 | 3,070,696 | -0.03(-0.30%) |
Mar 07, 2023 | 10.17 | 10.17 | 9.806 | 9.835 | 2,707,203 | -0.41(-3.96%) |
Mar 06, 2023 | 10.23 | 10.36 | 10.19 | 10.24 | 1,937,060 | -0.07(-0.67%) |
Mar 03, 2023 | 10.33 | 10.33 | 10.15 | 10.31 | 2,000,315 | +0.11(+1.07%) |
Mar 02, 2023 | 10.20 | 10.25 | 10.12 | 10.20 | 2,139,034 | -0.10(-0.96%) |
Mar 01, 2023 | 10.16 | 10.38 | 10.16 | 10.30 | 4,171,280 | +0.24(+2.36%) |
Feb 28, 2023 | 10.06 | 10.22 | 9.974 | 10.06 | 3,848,352 | +0.01(+0.10%) |
Feb 27, 2023 | 10.02 | 10.15 | 9.974 | 10.05 | 2,238,622 | +0.09(+0.89%) |
Feb 24, 2023 | 9.717 | 9.984 | 9.667 | 9.964 | 2,725,635 | +0.05(+0.50%) |
Feb 23, 2023 | 10.03 | 10.12 | 9.771 | 9.915 | 3,010,882 | -0.01(-0.10%) |
Feb 22, 2023 | 10.00 | 10.03 | 9.826 | 9.924 | 3,003,664 | -0.14(-1.38%) |
Feb 21, 2023 | 10.19 | 10.30 | 10.04 | 10.06 | 2,796,194 | -0.17(-1.64%) |
Feb 17, 2023 | 10.12 | 10.27 | 9.969 | 10.23 | 2,989,654 | -0.08(-0.77%) |
Feb 16, 2023 | 10.14 | 10.38 | 10.03 | 10.31 | 3,328,118 | +0.07(+0.68%) |
Feb 15, 2023 | 10.18 | 10.27 | 10.06 | 10.24 | 4,230,711 | -0.20(-1.89%) |
Feb 14, 2023 | 10.38 | 10.52 | 10.25 | 10.44 | 2,610,229 | +0.03(+0.28%) |
Feb 13, 2023 | 10.48 | 10.56 | 10.39 | 10.41 | 2,199,320 | -0.14(-1.31%) |
Feb 10, 2023 | 10.57 | 10.64 | 10.42 | 10.55 | 3,173,067 | +0.01(+0.09%) |
Feb 09, 2023 | 10.86 | 10.98 | 10.47 | 10.54 | 3,867,957 | -0.20(-1.84%) |
Feb 08, 2023 | 10.65 | 10.86 | 10.53 | 10.73 | 3,097,733 | +0.13(+1.21%) |
Feb 07, 2023 | 10.50 | 10.70 | 10.38 | 10.61 | 3,936,191 | +0.13(+1.23%) |
Feb 06, 2023 | 10.48 | 10.52 | 10.40 | 10.48 | 2,731,616 | -0.05(-0.47%) |
Feb 03, 2023 | 10.43 | 10.63 | 10.38 | 10.53 | 3,926,951 | -0.18(-1.66%) |
Feb 02, 2023 | 11.06 | 11.15 | 10.62 | 10.71 | 4,386,310 | -0.40(-3.56%) |