Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.87 | 11.39 | 10.85 | 11.16 | 132,222 | +0.26(+2.43%) |
Apr 27, 2023 | 10.89 | 11.06 | 10.76 | 10.89 | 69,603 | +0.02(+0.17%) |
Apr 26, 2023 | 10.73 | 10.88 | 10.53 | 10.87 | 109,444 | +0.11(+1.05%) |
Apr 25, 2023 | 10.67 | 11.05 | 10.59 | 10.76 | 154,835 | +0.06(+0.53%) |
Apr 24, 2023 | 10.50 | 10.74 | 10.45 | 10.70 | 127,689 | +0.30(+2.91%) |
Apr 21, 2023 | 10.39 | 10.60 | 10.37 | 10.40 | 115,022 | +0.01(+0.09%) |
Apr 20, 2023 | 10.39 | 10.47 | 10.19 | 10.39 | 104,547 | -0.01(-0.09%) |
Apr 19, 2023 | 10.48 | 10.61 | 10.13 | 10.40 | 165,369 | -0.13(-1.26%) |
Apr 18, 2023 | 11.00 | 11.02 | 10.46 | 10.53 | 129,709 | -0.43(-3.97%) |
Apr 17, 2023 | 10.66 | 11.00 | 10.57 | 10.97 | 89,058 | +0.40(+3.76%) |
Apr 14, 2023 | 10.98 | 11.18 | 10.51 | 10.57 | 103,249 | -0.31(-2.87%) |
Apr 13, 2023 | 10.77 | 10.97 | 10.75 | 10.88 | 70,852 | +0.05(+0.44%) |
Apr 12, 2023 | 11.14 | 11.14 | 10.76 | 10.84 | 100,406 | -0.28(-2.55%) |
Apr 11, 2023 | 11.30 | 11.30 | 11.02 | 11.12 | 68,811 | -0.16(-1.42%) |
Apr 10, 2023 | 11.35 | 11.53 | 11.24 | 11.28 | 81,231 | -0.09(-0.83%) |
Apr 06, 2023 | 11.33 | 11.53 | 11.23 | 11.37 | 81,983 | -0.01(-0.08%) |
Apr 05, 2023 | 11.71 | 11.73 | 11.32 | 11.38 | 73,614 | -0.39(-3.29%) |
Apr 04, 2023 | 12.41 | 12.41 | 11.66 | 11.77 | 91,759 | -0.59(-4.74%) |
Apr 03, 2023 | 12.43 | 12.53 | 12.15 | 12.36 | 95,161 | -0.06(-0.46%) |
Mar 31, 2023 | 12.51 | 12.56 | 12.30 | 12.41 | 138,742 | -0.09(-0.68%) |
Mar 30, 2023 | 12.39 | 12.59 | 12.35 | 12.50 | 101,862 | +0.19(+1.54%) |
Mar 29, 2023 | 12.73 | 12.81 | 11.97 | 12.31 | 168,178 | -0.32(-2.55%) |
Mar 28, 2023 | 12.80 | 12.80 | 12.55 | 12.63 | 53,171 | -0.21(-1.62%) |
Mar 27, 2023 | 12.85 | 13.15 | 12.79 | 12.84 | 129,735 | +0.24(+1.88%) |
Mar 24, 2023 | 12.50 | 12.95 | 12.29 | 12.60 | 110,221 | +0.07(+0.53%) |
Mar 23, 2023 | 12.92 | 12.97 | 12.51 | 12.54 | 86,869 | -0.26(-2.07%) |
Mar 22, 2023 | 13.43 | 13.43 | 12.79 | 12.80 | 56,684 | -0.60(-4.45%) |
Mar 21, 2023 | 13.40 | 13.54 | 13.18 | 13.40 | 106,551 | +0.18(+1.36%) |
Mar 20, 2023 | 13.24 | 13.53 | 13.13 | 13.22 | 176,660 | +0.19(+1.45%) |
Mar 17, 2023 | 13.18 | 13.28 | 12.91 | 13.03 | 245,374 | -0.15(-1.15%) |
Mar 16, 2023 | 13.38 | 13.62 | 13.00 | 13.18 | 222,191 | -0.28(-2.11%) |
Mar 15, 2023 | 12.76 | 13.48 | 12.68 | 13.46 | 169,265 | +0.29(+2.23%) |
Mar 14, 2023 | 13.32 | 14.03 | 12.92 | 13.17 | 187,234 | +0.47(+3.72%) |
Mar 13, 2023 | 13.84 | 13.84 | 12.35 | 12.70 | 303,126 | -1.50(-10.59%) |
Mar 10, 2023 | 14.66 | 14.67 | 14.00 | 14.20 | 114,372 | -0.60(-4.03%) |
Mar 09, 2023 | 15.36 | 15.37 | 14.75 | 14.80 | 82,173 | -0.57(-3.69%) |
Mar 08, 2023 | 15.55 | 15.57 | 15.26 | 15.37 | 74,197 | -0.16(-1.04%) |
Mar 07, 2023 | 15.67 | 15.67 | 15.47 | 15.53 | 52,176 | -0.17(-1.08%) |
Mar 06, 2023 | 16.01 | 16.01 | 15.60 | 15.70 | 106,519 | -0.34(-2.12%) |
Mar 03, 2023 | 15.88 | 16.05 | 15.79 | 16.04 | 76,863 | +0.18(+1.13%) |
Mar 02, 2023 | 16.31 | 16.31 | 15.76 | 15.86 | 62,770 | -0.58(-3.51%) |
Mar 01, 2023 | 16.40 | 16.46 | 16.32 | 16.43 | 52,534 | +0.03(+0.17%) |
Feb 28, 2023 | 16.53 | 16.57 | 16.41 | 16.41 | 46,486 | -0.09(-0.57%) |
Feb 27, 2023 | 16.55 | 16.66 | 16.45 | 16.50 | 37,210 | -0.04(-0.23%) |
Feb 24, 2023 | 16.50 | 16.57 | 16.43 | 16.54 | 60,215 | -0.10(-0.62%) |
Feb 23, 2023 | 16.56 | 16.70 | 16.48 | 16.64 | 33,278 | +0.09(+0.51%) |
Feb 22, 2023 | 16.57 | 16.66 | 16.48 | 16.56 | 53,867 | -0.02(-0.11%) |
Feb 21, 2023 | 16.57 | 16.69 | 16.56 | 16.58 | 41,643 | -0.06(-0.34%) |
Feb 17, 2023 | 16.45 | 16.66 | 16.42 | 16.63 | 55,606 | +0.25(+1.50%) |
Feb 16, 2023 | 16.43 | 16.50 | 16.33 | 16.39 | 54,758 | -0.16(-0.97%) |
Feb 15, 2023 | 16.46 | 16.63 | 16.46 | 16.55 | 23,404 | +0.05(+0.29%) |
Feb 14, 2023 | 16.52 | 16.61 | 16.48 | 16.50 | 31,951 | -0.11(-0.68%) |
Feb 13, 2023 | 16.42 | 16.72 | 16.41 | 16.61 | 43,297 | +0.15(+0.92%) |
Feb 10, 2023 | 16.37 | 16.56 | 16.34 | 16.46 | 42,830 | +0.01(+0.06%) |
Feb 09, 2023 | 16.58 | 16.70 | 16.41 | 16.45 | 58,507 | -0.11(-0.69%) |
Feb 08, 2023 | 16.57 | 16.63 | 16.41 | 16.57 | 58,656 | -0.10(-0.62%) |
Feb 07, 2023 | 16.69 | 16.77 | 16.57 | 16.67 | 53,406 | -0.03(-0.17%) |
Feb 06, 2023 | 16.85 | 16.86 | 16.59 | 16.70 | 42,540 | -0.26(-1.56%) |
Feb 03, 2023 | 16.58 | 17.10 | 16.57 | 16.96 | 70,406 | +0.33(+1.99%) |
Feb 02, 2023 | 16.80 | 16.80 | 16.55 | 16.63 | 55,101 | -0.15(-0.90%) |