Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.23 | 10.49 | 10.21 | 10.26 | 9,620 | -0.14(-1.35%) |
Apr 27, 2023 | 10.32 | 10.40 | 10.09 | 10.40 | 14,312 | +0.13(+1.27%) |
Apr 26, 2023 | 10.34 | 10.44 | 10.05 | 10.27 | 7,530 | +0.19(+1.88%) |
Apr 25, 2023 | 10.12 | 10.79 | 10.01 | 10.08 | 19,564 | -0.28(-2.70%) |
Apr 24, 2023 | 10.74 | 10.74 | 10.36 | 10.36 | 4,555 | -0.32(-3.00%) |
Apr 21, 2023 | 10.55 | 10.76 | 10.45 | 10.68 | 6,751 | +0.14(+1.33%) |
Apr 20, 2023 | 10.36 | 10.55 | 10.25 | 10.54 | 8,336 | +0.19(+1.84%) |
Apr 19, 2023 | 10.09 | 10.70 | 10.09 | 10.35 | 5,527 | +0.10(+0.98%) |
Apr 18, 2023 | 10.21 | 10.67 | 10.21 | 10.25 | 10,589 | +0.10(+0.99%) |
Apr 17, 2023 | 10.15 | 11.05 | 10.12 | 10.15 | 41,912 | +0.00(+0.00%) |
Apr 14, 2023 | 10.73 | 10.98 | 10.07 | 10.15 | 28,058 | -0.36(-3.43%) |
Apr 13, 2023 | 10.94 | 11.00 | 10.51 | 10.51 | 28,901 | -0.29(-2.69%) |
Apr 12, 2023 | 10.74 | 11.03 | 10.56 | 10.80 | 30,947 | +0.20(+1.89%) |
Apr 11, 2023 | 10.48 | 10.88 | 10.12 | 10.60 | 29,722 | +0.35(+3.41%) |
Apr 10, 2023 | 9.910 | 10.61 | 9.459 | 10.25 | 13,153 | +0.44(+4.49%) |
Apr 06, 2023 | 9.680 | 9.979 | 9.310 | 9.810 | 40,026 | +0.08(+0.82%) |
Apr 05, 2023 | 9.960 | 9.960 | 9.520 | 9.730 | 23,024 | -0.04(-0.41%) |
Apr 04, 2023 | 10.83 | 10.90 | 9.250 | 9.770 | 85,136 | -1.05(-9.70%) |
Apr 03, 2023 | 13.41 | 13.47 | 10.36 | 10.82 | 169,309 | -2.48(-18.65%) |
Mar 31, 2023 | 12.33 | 13.50 | 12.17 | 13.30 | 69,468 | +1.08(+8.84%) |
Mar 30, 2023 | 12.95 | 12.95 | 12.15 | 12.22 | 16,307 | -0.73(-5.64%) |
Mar 29, 2023 | 12.00 | 13.28 | 11.74 | 12.95 | 60,483 | +0.86(+7.11%) |
Mar 28, 2023 | 13.62 | 13.99 | 11.66 | 12.09 | 178,002 | -1.28(-9.57%) |
Mar 27, 2023 | 13.70 | 13.75 | 12.36 | 13.37 | 62,009 | -0.39(-2.83%) |
Mar 24, 2023 | 13.90 | 13.95 | 12.85 | 13.76 | 31,011 | -0.35(-2.48%) |
Mar 23, 2023 | 14.00 | 14.39 | 13.55 | 14.11 | 39,017 | +0.12(+0.86%) |
Mar 22, 2023 | 13.41 | 14.46 | 13.41 | 13.99 | 33,614 | +0.55(+4.09%) |
Mar 21, 2023 | 13.99 | 14.21 | 12.78 | 13.44 | 49,014 | +0.24(+1.82%) |
Mar 20, 2023 | 12.03 | 13.30 | 12.03 | 13.20 | 39,790 | +1.33(+11.20%) |
Mar 17, 2023 | 11.72 | 12.19 | 11.45 | 11.87 | 22,649 | +0.07(+0.64%) |
Mar 16, 2023 | 10.85 | 12.29 | 10.80 | 11.79 | 33,886 | +0.86(+7.82%) |
Mar 15, 2023 | 10.80 | 11.24 | 10.80 | 10.94 | 12,030 | +0.04(+0.37%) |
Mar 14, 2023 | 10.76 | 11.32 | 10.59 | 10.90 | 21,441 | +0.02(+0.18%) |
Mar 13, 2023 | 10.85 | 11.94 | 10.17 | 10.88 | 15,313 | +0.12(+1.12%) |
Mar 10, 2023 | 11.67 | 11.67 | 10.75 | 10.76 | 19,190 | -0.99(-8.43%) |
Mar 09, 2023 | 11.35 | 12.75 | 11.21 | 11.75 | 65,467 | +0.41(+3.66%) |
Mar 08, 2023 | 11.39 | 11.39 | 11.00 | 11.34 | 10,916 | +0.22(+1.93%) |
Mar 07, 2023 | 10.64 | 11.55 | 10.47 | 11.12 | 35,188 | +0.48(+4.51%) |
Mar 06, 2023 | 10.90 | 11.21 | 10.55 | 10.64 | 16,193 | -0.26(-2.39%) |
Mar 03, 2023 | 10.81 | 11.45 | 10.79 | 10.90 | 33,987 | -0.06(-0.55%) |
Mar 02, 2023 | 11.19 | 11.64 | 10.52 | 10.96 | 75,802 | -0.61(-5.27%) |
Mar 01, 2023 | 11.61 | 12.50 | 11.24 | 11.57 | 65,242 | -0.17(-1.45%) |
Feb 28, 2023 | 11.70 | 12.48 | 11.57 | 11.74 | 27,413 | -0.03(-0.25%) |
Feb 27, 2023 | 14.69 | 14.69 | 11.52 | 11.77 | 130,865 | -2.56(-17.86%) |
Feb 24, 2023 | 14.74 | 15.19 | 14.28 | 14.33 | 39,837 | -0.89(-5.85%) |
Feb 23, 2023 | 14.07 | 15.22 | 13.87 | 15.22 | 112,018 | +1.15(+8.17%) |
Feb 22, 2023 | 13.51 | 14.59 | 13.41 | 14.07 | 83,462 | +0.52(+3.84%) |
Feb 21, 2023 | 13.74 | 13.79 | 12.78 | 13.55 | 32,412 | -0.25(-1.81%) |
Feb 17, 2023 | 14.17 | 14.20 | 13.41 | 13.80 | 67,975 | -0.40(-2.82%) |
Feb 16, 2023 | 13.88 | 14.75 | 13.88 | 14.20 | 49,841 | +0.19(+1.36%) |
Feb 15, 2023 | 15.39 | 15.47 | 13.26 | 14.01 | 120,598 | -0.84(-5.66%) |
Feb 14, 2023 | 12.70 | 15.82 | 12.37 | 14.85 | 288,352 | +2.15(+16.93%) |
Feb 13, 2023 | 12.77 | 12.99 | 12.35 | 12.70 | 21,963 | -0.07(-0.55%) |
Feb 10, 2023 | 12.12 | 13.11 | 12.04 | 12.77 | 48,206 | +0.52(+4.24%) |
Feb 09, 2023 | 13.00 | 13.54 | 12.23 | 12.25 | 37,083 | -0.75(-5.77%) |
Feb 08, 2023 | 13.62 | 13.87 | 12.61 | 13.00 | 45,417 | -0.37(-2.77%) |
Feb 07, 2023 | 12.67 | 13.56 | 12.29 | 13.37 | 86,856 | +0.65(+5.11%) |
Feb 06, 2023 | 13.42 | 13.42 | 12.01 | 12.72 | 102,386 | -0.52(-3.93%) |
Feb 03, 2023 | 11.31 | 13.70 | 11.31 | 13.24 | 239,419 | +1.58(+13.55%) |
Feb 02, 2023 | 11.65 | 12.73 | 11.36 | 11.66 | 52,375 | +0.10(+0.87%) |