Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.84 | 12.40 | 11.69 | 12.26 | 1,178,466 | +0.50(+4.28%) |
Apr 27, 2023 | 11.75 | 11.97 | 11.62 | 11.75 | 821,339 | +0.04(+0.33%) |
Apr 26, 2023 | 12.30 | 12.43 | 11.63 | 11.71 | 2,130,583 | -0.63(-5.09%) |
Apr 25, 2023 | 12.58 | 12.66 | 12.32 | 12.34 | 1,229,332 | -0.48(-3.77%) |
Apr 24, 2023 | 12.49 | 12.92 | 12.42 | 12.83 | 1,228,994 | +0.31(+2.47%) |
Apr 21, 2023 | 12.62 | 12.66 | 12.43 | 12.52 | 810,427 | +0.01(+0.08%) |
Apr 20, 2023 | 12.83 | 12.89 | 12.41 | 12.51 | 1,535,435 | -0.55(-4.22%) |
Apr 19, 2023 | 13.05 | 13.11 | 12.85 | 13.06 | 1,087,149 | -0.26(-1.96%) |
Apr 18, 2023 | 13.09 | 13.53 | 12.97 | 13.32 | 1,322,112 | +0.19(+1.47%) |
Apr 17, 2023 | 13.03 | 13.29 | 12.98 | 13.13 | 1,975,694 | +0.10(+0.74%) |
Apr 14, 2023 | 13.26 | 13.42 | 12.85 | 13.03 | 1,145,012 | -0.12(-0.88%) |
Apr 13, 2023 | 12.81 | 13.32 | 12.77 | 13.15 | 1,592,008 | +0.36(+2.80%) |
Apr 12, 2023 | 13.06 | 13.06 | 12.71 | 12.79 | 958,423 | -0.11(-0.83%) |
Apr 11, 2023 | 12.75 | 12.92 | 12.68 | 12.89 | 842,760 | +0.18(+1.45%) |
Apr 10, 2023 | 12.84 | 12.99 | 12.65 | 12.71 | 1,350,982 | -0.03(-0.23%) |
Apr 06, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 885,037 | -0.21(-1.64%) |
Apr 05, 2023 | 13.27 | 13.29 | 12.78 | 12.95 | 883,531 | -0.20(-1.54%) |
Apr 04, 2023 | 13.37 | 13.42 | 12.86 | 13.16 | 1,726,121 | +0.02(+0.15%) |
Apr 03, 2023 | 13.26 | 13.40 | 13.04 | 13.14 | 3,067,766 | +0.59(+4.70%) |
Mar 31, 2023 | 12.35 | 12.76 | 12.33 | 12.55 | 1,893,924 | +0.29(+2.37%) |
Mar 30, 2023 | 12.22 | 12.41 | 12.03 | 12.26 | 1,994,159 | +0.33(+2.76%) |
Mar 29, 2023 | 12.33 | 12.37 | 11.78 | 11.93 | 1,867,326 | -0.31(-2.51%) |
Mar 28, 2023 | 12.21 | 12.43 | 12.12 | 12.23 | 924,884 | -0.04(-0.31%) |
Mar 27, 2023 | 12.01 | 12.32 | 11.73 | 12.27 | 1,330,245 | +0.39(+3.31%) |
Mar 24, 2023 | 11.72 | 12.03 | 11.57 | 11.88 | 1,120,699 | -0.10(-0.80%) |
Mar 23, 2023 | 12.37 | 12.70 | 11.89 | 11.97 | 1,389,913 | -0.23(-1.89%) |
Mar 22, 2023 | 12.30 | 12.68 | 12.19 | 12.21 | 1,823,718 | -0.10(-0.78%) |
Mar 21, 2023 | 12.24 | 12.45 | 12.06 | 12.30 | 2,047,470 | +0.36(+3.05%) |
Mar 20, 2023 | 11.60 | 12.03 | 11.55 | 11.94 | 2,630,523 | +0.32(+2.72%) |
Mar 17, 2023 | 11.77 | 11.87 | 11.45 | 11.62 | 2,480,132 | -0.31(-2.57%) |
Mar 16, 2023 | 11.70 | 12.06 | 11.52 | 11.93 | 1,817,514 | -0.06(-0.48%) |
Mar 15, 2023 | 12.34 | 12.45 | 11.45 | 11.98 | 3,609,568 | -0.89(-6.93%) |
Mar 14, 2023 | 12.86 | 13.66 | 12.73 | 12.88 | 2,624,738 | +0.29(+2.29%) |
Mar 13, 2023 | 12.58 | 13.17 | 12.26 | 12.59 | 1,937,528 | -0.46(-3.53%) |
Mar 10, 2023 | 12.86 | 13.64 | 12.74 | 13.05 | 2,757,177 | +0.22(+1.72%) |
Mar 09, 2023 | 13.40 | 13.81 | 12.80 | 12.83 | 2,733,682 | -0.10(-0.74%) |
Mar 08, 2023 | 13.12 | 13.38 | 12.71 | 12.92 | 1,925,808 | -0.33(-2.46%) |
Mar 07, 2023 | 13.24 | 13.36 | 12.97 | 13.25 | 2,162,365 | -0.04(-0.29%) |
Mar 06, 2023 | 13.44 | 13.48 | 13.24 | 13.29 | 1,322,736 | -0.27(-1.98%) |
Mar 03, 2023 | 13.09 | 13.67 | 13.04 | 13.56 | 1,416,097 | +0.26(+1.95%) |
Mar 02, 2023 | 13.07 | 13.33 | 12.84 | 13.30 | 1,550,045 | +0.13(+1.02%) |
Mar 01, 2023 | 12.82 | 13.18 | 12.78 | 13.16 | 874,983 | +0.31(+2.39%) |
Feb 28, 2023 | 13.26 | 13.32 | 12.85 | 12.86 | 1,185,911 | -0.27(-2.05%) |
Feb 27, 2023 | 13.28 | 13.29 | 13.06 | 13.13 | 924,712 | -0.12(-0.87%) |
Feb 24, 2023 | 12.92 | 13.24 | 12.76 | 13.24 | 1,161,543 | +0.18(+1.40%) |
Feb 23, 2023 | 12.77 | 13.13 | 12.68 | 13.06 | 1,370,085 | +0.59(+4.77%) |
Feb 22, 2023 | 12.63 | 12.75 | 12.38 | 12.46 | 2,349,881 | -0.16(-1.29%) |
Feb 21, 2023 | 12.81 | 12.95 | 12.53 | 12.63 | 1,510,626 | -0.20(-1.57%) |
Feb 17, 2023 | 13.15 | 13.17 | 12.76 | 12.83 | 1,950,010 | -0.63(-4.70%) |
Feb 16, 2023 | 13.74 | 13.89 | 13.46 | 13.46 | 1,610,261 | -0.36(-2.64%) |
Feb 15, 2023 | 13.78 | 13.85 | 13.46 | 13.83 | 1,984,697 | -0.24(-1.71%) |
Feb 14, 2023 | 13.87 | 14.24 | 13.72 | 14.07 | 954,712 | +0.09(+0.62%) |
Feb 13, 2023 | 14.02 | 14.20 | 13.83 | 13.98 | 1,219,122 | -0.20(-1.42%) |
Feb 10, 2023 | 14.00 | 14.24 | 13.88 | 14.18 | 1,572,216 | +0.51(+3.72%) |
Feb 09, 2023 | 13.90 | 14.15 | 13.63 | 13.67 | 1,184,595 | -0.27(-1.93%) |
Feb 08, 2023 | 14.05 | 14.25 | 13.76 | 13.94 | 1,212,952 | -0.09(-0.62%) |
Feb 07, 2023 | 13.54 | 14.04 | 13.37 | 14.03 | 1,497,594 | +0.64(+4.80%) |
Feb 06, 2023 | 13.69 | 13.77 | 13.30 | 13.39 | 1,730,317 | -0.30(-2.17%) |
Feb 03, 2023 | 13.80 | 14.15 | 13.63 | 13.68 | 1,421,603 | -0.12(-0.83%) |
Feb 02, 2023 | 14.20 | 14.34 | 13.61 | 13.80 | 1,903,008 | -0.48(-3.36%) |