Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.54 | 10.54 | 10.10 | 10.40 | 3,718 | -0.10(-0.95%) |
Apr 27, 2023 | 10.76 | 10.76 | 10.16 | 10.50 | 2,423 | +0.00(+0.00%) |
Apr 26, 2023 | 10.55 | 10.60 | 10.50 | 10.50 | 1,368 | -0.06(-0.57%) |
Apr 24, 2023 | 10.56 | 223 | +0.03(+0.29%) | |||
Apr 21, 2023 | 10.04 | 11.20 | 9.650 | 10.53 | 18,607 | -0.04(-0.38%) |
Apr 20, 2023 | 10.79 | 10.79 | 10.57 | 10.57 | 3,993 | -0.21(-1.99%) |
Apr 19, 2023 | 10.57 | 10.79 | 10.57 | 10.79 | 953 | -0.16(-1.51%) |
Apr 18, 2023 | 11.69 | 11.69 | 10.51 | 10.95 | 13,664 | -0.86(-7.24%) |
Apr 17, 2023 | 11.60 | 12.03 | 11.56 | 11.80 | 2,452 | -0.17(-1.38%) |
Apr 14, 2023 | 12.04 | 12.70 | 11.97 | 11.97 | 2,118 | -0.38(-3.04%) |
Apr 13, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 625 | -0.17(-1.40%) |
Apr 12, 2023 | 12.05 | 12.52 | 12.05 | 12.52 | 8,860 | -0.18(-1.42%) |
Apr 11, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 267 | +0.39(+3.17%) |
Apr 10, 2023 | 12.31 | 12.31 | 12.20 | 12.31 | 778 | +0.16(+1.32%) |
Apr 06, 2023 | 12.00 | 12.40 | 11.51 | 12.15 | 9,937 | +0.24(+2.02%) |
Apr 05, 2023 | 11.90 | 11.91 | 11.27 | 11.91 | 4,030 | -0.39(-3.17%) |
Apr 04, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 198 | -0.08(-0.65%) |
Apr 03, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 304 | -0.31(-2.44%) |
Mar 31, 2023 | 12.47 | 12.72 | 12.06 | 12.69 | 2,307 | +0.79(+6.64%) |
Mar 30, 2023 | 11.85 | 12.00 | 11.51 | 11.90 | 1,968 | -0.34(-2.78%) |
Mar 29, 2023 | 11.78 | 13.03 | 11.39 | 12.24 | 20,225 | +1.18(+10.62%) |
Mar 28, 2023 | 10.78 | 11.06 | 10.75 | 11.06 | 5,663 | -0.24(-2.08%) |
Mar 27, 2023 | 11.81 | 11.81 | 10.99 | 11.30 | 4,708 | +0.08(+0.71%) |
Mar 24, 2023 | 11.95 | 11.95 | 11.22 | 11.22 | 1,990 | -1.04(-8.48%) |
Mar 22, 2023 | 12.26 | 455 | -0.24(-1.92%) | |||
Mar 21, 2023 | 11.31 | 13.74 | 11.31 | 12.50 | 30,913 | +1.44(+13.02%) |
Mar 20, 2023 | 12.00 | 12.00 | 10.60 | 11.06 | 5,411 | -1.03(-8.52%) |
Mar 17, 2023 | 12.05 | 12.09 | 12.00 | 12.09 | 1,518 | -0.26(-2.11%) |
Mar 16, 2023 | 12.14 | 12.35 | 12.03 | 12.35 | 1,929 | +0.35(+2.92%) |
Mar 15, 2023 | 12.51 | 12.51 | 12.00 | 12.00 | 2,341 | +0.00(+0.00%) |
Mar 14, 2023 | 12.33 | 12.33 | 12.00 | 12.00 | 1,279 | -0.16(-1.36%) |
Mar 13, 2023 | 12.01 | 12.16 | 12.00 | 12.16 | 1,151 | -0.05(-0.37%) |
Mar 10, 2023 | 13.24 | 13.24 | 12.19 | 12.21 | 2,418 | -0.93(-7.08%) |
Mar 08, 2023 | 13.14 | 187 | +0.23(+1.78%) | |||
Mar 07, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 340 | -0.16(-1.22%) |
Mar 06, 2023 | 13.02 | 13.62 | 13.02 | 13.07 | 12,994 | -0.52(-3.83%) |
Mar 03, 2023 | 13.20 | 13.77 | 13.20 | 13.59 | 5,071 | +0.49(+3.74%) |
Mar 02, 2023 | 13.36 | 13.36 | 13.10 | 13.10 | 757 | +0.10(+0.77%) |
Mar 01, 2023 | 13.29 | 13.37 | 12.98 | 13.00 | 1,213 | -0.47(-3.49%) |
Feb 28, 2023 | 13.15 | 13.47 | 13.15 | 13.47 | 4,508 | +0.47(+3.61%) |
Feb 24, 2023 | 13.00 | 522 | -0.37(-2.77%) | |||
Feb 23, 2023 | 13.21 | 13.44 | 13.10 | 13.37 | 2,447 | -0.13(-0.96%) |
Feb 22, 2023 | 13.65 | 13.65 | 13.40 | 13.50 | 5,509 | -0.10(-0.74%) |
Feb 21, 2023 | 13.25 | 13.60 | 13.25 | 13.60 | 1,027 | +0.00(+0.00%) |
Feb 17, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 685 | +0.21(+1.57%) |
Feb 16, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 470 | -0.12(-0.89%) |
Feb 15, 2023 | 13.33 | 13.70 | 13.33 | 13.51 | 1,352 | +0.26(+1.96%) |
Feb 14, 2023 | 13.41 | 13.41 | 13.25 | 13.25 | 6,164 | -0.48(-3.50%) |
Feb 13, 2023 | 14.05 | 14.05 | 13.73 | 13.73 | 1,027 | -0.54(-3.78%) |
Feb 10, 2023 | 14.00 | 14.50 | 14.00 | 14.27 | 4,168 | +0.25(+1.78%) |
Feb 09, 2023 | 13.26 | 14.05 | 13.26 | 14.02 | 5,064 | +0.00(+0.02%) |
Feb 08, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 901 | -0.24(-1.68%) |
Feb 07, 2023 | 14.49 | 14.49 | 13.27 | 14.26 | 4,074 | +0.36(+2.60%) |
Feb 06, 2023 | 13.26 | 14.01 | 13.26 | 13.89 | 3,225 | -0.14(-1.03%) |
Feb 03, 2023 | 13.76 | 14.30 | 13.76 | 14.04 | 4,830 | +0.07(+0.50%) |
Feb 02, 2023 | 13.71 | 13.97 | 13.50 | 13.97 | 3,158 | +0.36(+2.65%) |