Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.03 | 11.30 | 10.73 | 10.89 | 6,102,891 | -0.17(-1.50%) |
Apr 27, 2023 | 10.96 | 11.91 | 10.73 | 11.06 | 6,330,770 | -0.28(-2.49%) |
Apr 26, 2023 | 11.28 | 11.79 | 11.21 | 11.34 | 4,183,172 | -0.04(-0.34%) |
Apr 25, 2023 | 11.89 | 12.00 | 11.27 | 11.38 | 3,341,306 | -0.76(-6.25%) |
Apr 24, 2023 | 11.52 | 12.24 | 11.49 | 12.14 | 3,168,052 | +0.61(+5.32%) |
Apr 21, 2023 | 11.80 | 11.92 | 11.19 | 11.52 | 6,122,572 | -0.25(-2.15%) |
Apr 20, 2023 | 11.63 | 12.06 | 11.50 | 11.78 | 4,390,863 | -0.12(-0.98%) |
Apr 19, 2023 | 11.46 | 12.01 | 11.41 | 11.89 | 4,283,847 | +0.26(+2.26%) |
Apr 18, 2023 | 11.55 | 11.67 | 11.33 | 11.63 | 2,949,171 | +0.05(+0.42%) |
Apr 17, 2023 | 11.76 | 11.86 | 11.48 | 11.58 | 2,790,701 | -0.14(-1.16%) |
Apr 14, 2023 | 11.98 | 12.03 | 11.47 | 11.72 | 2,396,479 | -0.20(-1.71%) |
Apr 13, 2023 | 11.88 | 12.15 | 11.85 | 11.92 | 1,883,098 | +0.09(+0.74%) |
Apr 12, 2023 | 12.15 | 12.15 | 11.71 | 11.84 | 1,952,965 | -0.16(-1.30%) |
Apr 11, 2023 | 11.96 | 12.16 | 11.78 | 11.99 | 2,656,656 | +0.07(+0.57%) |
Apr 10, 2023 | 11.68 | 12.09 | 11.62 | 11.92 | 2,802,680 | +0.23(+2.00%) |
Apr 06, 2023 | 11.92 | 12.02 | 11.66 | 11.69 | 1,851,964 | -0.23(-1.96%) |
Apr 05, 2023 | 11.75 | 11.93 | 11.52 | 11.92 | 2,134,373 | +0.02(+0.16%) |
Apr 04, 2023 | 12.29 | 12.32 | 11.65 | 11.90 | 3,085,694 | -0.40(-3.24%) |
Apr 03, 2023 | 12.17 | 12.56 | 12.00 | 12.30 | 5,826,837 | +0.91(+8.03%) |
Mar 31, 2023 | 11.33 | 11.40 | 11.13 | 11.39 | 4,321,737 | +0.18(+1.65%) |
Mar 30, 2023 | 11.72 | 11.74 | 11.02 | 11.20 | 3,638,229 | -0.26(-2.29%) |
Mar 29, 2023 | 11.69 | 11.77 | 11.36 | 11.47 | 2,679,986 | -0.03(-0.25%) |
Mar 28, 2023 | 11.04 | 11.82 | 11.02 | 11.50 | 3,671,551 | +0.34(+3.05%) |
Mar 27, 2023 | 10.76 | 11.23 | 10.54 | 11.15 | 2,191,318 | +0.61(+5.82%) |
Mar 24, 2023 | 10.13 | 10.70 | 10.12 | 10.54 | 3,258,879 | +0.13(+1.21%) |
Mar 23, 2023 | 10.82 | 11.02 | 10.30 | 10.42 | 3,638,574 | -0.36(-3.34%) |
Mar 22, 2023 | 11.53 | 11.53 | 10.76 | 10.78 | 5,508,456 | -0.78(-6.74%) |
Mar 21, 2023 | 11.64 | 11.88 | 11.48 | 11.55 | 5,198,179 | +0.25(+2.24%) |
Mar 20, 2023 | 11.27 | 11.80 | 11.15 | 11.30 | 3,968,730 | +0.21(+1.93%) |
Mar 17, 2023 | 11.28 | 11.34 | 10.88 | 11.09 | 10,380,076 | -0.31(-2.73%) |
Mar 16, 2023 | 10.98 | 11.53 | 10.81 | 11.40 | 5,989,906 | +0.05(+0.43%) |
Mar 15, 2023 | 11.68 | 12.06 | 11.15 | 11.35 | 5,364,221 | -1.03(-8.33%) |
Mar 14, 2023 | 12.50 | 12.77 | 12.07 | 12.38 | 3,799,455 | +0.08(+0.63%) |
Mar 13, 2023 | 12.31 | 12.93 | 12.10 | 12.30 | 4,117,087 | -0.50(-3.88%) |
Mar 10, 2023 | 13.02 | 13.39 | 12.77 | 12.80 | 2,544,055 | -0.16(-1.20%) |
Mar 09, 2023 | 14.09 | 14.16 | 12.94 | 12.96 | 3,833,312 | -1.08(-7.70%) |
Mar 08, 2023 | 14.40 | 14.51 | 13.84 | 14.04 | 1,925,445 | -0.37(-2.57%) |
Mar 07, 2023 | 14.60 | 14.83 | 14.24 | 14.41 | 2,836,864 | -0.31(-2.12%) |
Mar 06, 2023 | 14.58 | 14.98 | 14.49 | 14.72 | 5,516,055 | +0.14(+0.93%) |
Mar 03, 2023 | 14.22 | 14.63 | 14.03 | 14.58 | 4,905,318 | +0.09(+0.60%) |
Mar 02, 2023 | 13.76 | 14.60 | 13.71 | 14.49 | 2,676,769 | +0.55(+3.91%) |
Mar 01, 2023 | 13.31 | 13.99 | 13.27 | 13.95 | 3,325,217 | +0.69(+5.21%) |
Feb 28, 2023 | 13.69 | 13.69 | 13.26 | 13.26 | 3,116,782 | -0.23(-1.72%) |
Feb 27, 2023 | 13.23 | 13.55 | 13.17 | 13.49 | 2,905,131 | +0.34(+2.58%) |
Feb 24, 2023 | 12.49 | 13.19 | 12.40 | 13.15 | 3,820,122 | +0.39(+3.03%) |
Feb 23, 2023 | 13.04 | 13.11 | 12.45 | 12.76 | 3,143,279 | -0.01(-0.08%) |
Feb 22, 2023 | 12.84 | 13.17 | 12.51 | 12.77 | 5,361,228 | -0.30(-2.29%) |
Feb 21, 2023 | 13.43 | 13.73 | 13.02 | 13.07 | 4,866,908 | -0.57(-4.18%) |
Feb 17, 2023 | 13.83 | 13.94 | 13.40 | 13.64 | 5,250,417 | -0.39(-2.76%) |
Feb 16, 2023 | 14.21 | 14.47 | 13.92 | 14.03 | 4,210,253 | -0.31(-2.16%) |
Feb 15, 2023 | 14.58 | 14.58 | 14.12 | 14.34 | 3,574,152 | -0.43(-2.88%) |
Feb 14, 2023 | 14.44 | 15.14 | 14.41 | 14.77 | 4,542,679 | +0.15(+1.03%) |
Feb 13, 2023 | 14.18 | 14.71 | 14.10 | 14.62 | 3,058,221 | +0.01(+0.10%) |
Feb 10, 2023 | 13.70 | 14.69 | 13.63 | 14.60 | 5,191,252 | +0.68(+4.86%) |
Feb 09, 2023 | 15.55 | 16.01 | 13.91 | 13.93 | 7,858,170 | -2.34(-14.40%) |
Feb 08, 2023 | 15.73 | 16.39 | 15.73 | 16.27 | 4,386,338 | +0.56(+3.57%) |
Feb 07, 2023 | 15.67 | 15.94 | 15.39 | 15.71 | 3,308,013 | +0.22(+1.44%) |
Feb 06, 2023 | 15.37 | 15.67 | 15.31 | 15.48 | 3,880,421 | +0.13(+0.82%) |
Feb 03, 2023 | 15.53 | 16.21 | 15.35 | 15.36 | 2,841,745 | -0.14(-0.87%) |
Feb 02, 2023 | 15.71 | 15.81 | 15.15 | 15.49 | 3,573,951 | -0.24(-1.54%) |