Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.58 | 11.93 | 11.47 | 11.51 | 175,461 | -0.07(-0.60%) |
Apr 27, 2023 | 11.77 | 11.83 | 11.50 | 11.58 | 178,561 | -0.18(-1.53%) |
Apr 26, 2023 | 11.88 | 11.90 | 11.64 | 11.76 | 155,320 | -0.13(-1.09%) |
Apr 25, 2023 | 12.30 | 12.30 | 11.78 | 11.89 | 250,479 | -0.52(-4.19%) |
Apr 24, 2023 | 12.08 | 12.61 | 11.99 | 12.41 | 246,937 | +0.32(+2.65%) |
Apr 21, 2023 | 12.04 | 12.14 | 11.92 | 12.09 | 128,194 | +0.04(+0.33%) |
Apr 20, 2023 | 12.10 | 12.17 | 11.95 | 12.05 | 148,585 | -0.14(-1.15%) |
Apr 19, 2023 | 12.45 | 12.46 | 12.05 | 12.19 | 150,341 | -0.25(-2.01%) |
Apr 18, 2023 | 12.65 | 12.65 | 12.22 | 12.44 | 221,628 | -0.21(-1.66%) |
Apr 17, 2023 | 13.55 | 13.71 | 12.57 | 12.65 | 547,202 | -0.89(-6.57%) |
Apr 14, 2023 | 13.37 | 13.59 | 13.09 | 13.54 | 255,262 | +0.34(+2.58%) |
Apr 13, 2023 | 12.90 | 13.21 | 12.75 | 13.20 | 363,634 | +0.30(+2.33%) |
Apr 12, 2023 | 12.33 | 12.97 | 12.23 | 12.90 | 326,975 | +0.60(+4.88%) |
Apr 11, 2023 | 11.68 | 12.39 | 11.60 | 12.30 | 356,044 | +0.61(+5.22%) |
Apr 10, 2023 | 11.00 | 11.89 | 10.85 | 11.69 | 305,116 | +0.68(+6.18%) |
Apr 06, 2023 | 10.69 | 11.22 | 10.58 | 11.01 | 386,760 | +0.41(+3.87%) |
Apr 05, 2023 | 10.32 | 11.35 | 10.19 | 10.60 | 196,226 | +0.28(+2.71%) |
Apr 04, 2023 | 10.62 | 10.85 | 10.30 | 10.32 | 133,576 | -0.36(-3.37%) |
Apr 03, 2023 | 11.11 | 11.13 | 10.67 | 10.68 | 136,746 | -0.48(-4.30%) |
Mar 31, 2023 | 11.05 | 11.52 | 11.05 | 11.16 | 186,032 | +0.12(+1.09%) |
Mar 30, 2023 | 10.89 | 11.08 | 10.80 | 11.04 | 254,249 | +0.28(+2.60%) |
Mar 29, 2023 | 10.81 | 11.00 | 10.61 | 10.76 | 290,830 | -0.09(-0.83%) |
Mar 28, 2023 | 10.66 | 11.03 | 10.66 | 10.85 | 178,785 | +0.17(+1.59%) |
Mar 27, 2023 | 10.71 | 11.00 | 10.63 | 10.68 | 243,703 | +0.07(+0.66%) |
Mar 24, 2023 | 11.19 | 11.19 | 10.13 | 10.61 | 627,452 | +0.65(+6.53%) |
Mar 23, 2023 | 10.60 | 10.74 | 9.660 | 9.960 | 456,558 | -0.78(-7.26%) |
Mar 22, 2023 | 10.87 | 11.03 | 10.72 | 10.74 | 175,676 | -0.15(-1.38%) |
Mar 21, 2023 | 10.93 | 11.18 | 10.89 | 10.89 | 180,571 | +0.10(+0.93%) |
Mar 20, 2023 | 10.70 | 11.01 | 10.43 | 10.79 | 283,741 | +0.16(+1.51%) |
Mar 17, 2023 | 10.97 | 10.99 | 10.63 | 10.63 | 223,881 | -0.40(-3.63%) |
Mar 16, 2023 | 10.82 | 11.13 | 10.70 | 11.03 | 314,677 | +0.18(+1.66%) |
Mar 15, 2023 | 11.02 | 11.25 | 10.68 | 10.85 | 341,878 | -0.23(-2.08%) |
Mar 14, 2023 | 11.39 | 11.49 | 11.01 | 11.08 | 193,087 | -0.16(-1.42%) |
Mar 13, 2023 | 11.55 | 11.59 | 11.23 | 11.24 | 145,092 | -0.53(-4.50%) |
Mar 10, 2023 | 12.04 | 12.04 | 11.58 | 11.77 | 162,998 | -0.24(-2.00%) |
Mar 09, 2023 | 12.30 | 12.38 | 11.98 | 12.01 | 258,439 | -0.29(-2.36%) |
Mar 08, 2023 | 12.17 | 12.60 | 12.10 | 12.30 | 191,688 | +0.15(+1.23%) |
Mar 07, 2023 | 12.14 | 12.27 | 11.64 | 12.15 | 220,209 | -0.04(-0.33%) |
Mar 06, 2023 | 11.85 | 12.24 | 11.85 | 12.19 | 260,059 | +0.35(+2.96%) |
Mar 03, 2023 | 11.44 | 12.05 | 11.44 | 11.84 | 289,258 | +0.42(+3.68%) |
Mar 02, 2023 | 11.44 | 11.66 | 11.37 | 11.42 | 143,102 | -0.08(-0.70%) |
Mar 01, 2023 | 11.70 | 11.85 | 11.47 | 11.50 | 244,786 | -0.08(-0.69%) |
Feb 28, 2023 | 11.50 | 11.75 | 11.47 | 11.58 | 203,401 | +0.03(+0.26%) |
Feb 27, 2023 | 12.12 | 12.12 | 11.34 | 11.55 | 258,286 | -0.49(-4.07%) |
Feb 24, 2023 | 12.09 | 12.21 | 11.88 | 12.04 | 187,806 | -0.17(-1.39%) |
Feb 23, 2023 | 12.15 | 12.43 | 12.01 | 12.21 | 367,486 | +0.24(+2.01%) |
Feb 22, 2023 | 12.85 | 12.94 | 11.93 | 11.97 | 315,276 | -0.89(-6.92%) |
Feb 21, 2023 | 13.01 | 13.12 | 12.85 | 12.86 | 137,611 | -0.25(-1.91%) |
Feb 17, 2023 | 13.46 | 13.48 | 13.04 | 13.11 | 115,076 | -0.36(-2.67%) |
Feb 16, 2023 | 13.56 | 13.65 | 13.29 | 13.47 | 122,800 | -0.24(-1.75%) |
Feb 15, 2023 | 13.42 | 13.85 | 13.29 | 13.71 | 108,741 | +0.15(+1.11%) |
Feb 14, 2023 | 13.70 | 14.07 | 13.46 | 13.56 | 138,230 | -0.14(-1.02%) |
Feb 13, 2023 | 13.58 | 13.88 | 13.40 | 13.70 | 155,404 | +0.03(+0.22%) |
Feb 10, 2023 | 13.12 | 13.74 | 12.93 | 13.67 | 285,199 | +0.50(+3.80%) |
Feb 09, 2023 | 13.87 | 14.00 | 13.16 | 13.17 | 301,860 | -0.58(-4.22%) |
Feb 08, 2023 | 13.86 | 13.92 | 13.60 | 13.75 | 159,416 | -0.08(-0.58%) |
Feb 07, 2023 | 13.64 | 14.01 | 13.39 | 13.83 | 345,159 | +0.09(+0.66%) |
Feb 06, 2023 | 14.58 | 14.85 | 13.70 | 13.74 | 198,180 | -0.91(-6.21%) |
Feb 03, 2023 | 14.83 | 15.21 | 14.59 | 14.65 | 144,110 | -0.54(-3.55%) |
Feb 02, 2023 | 15.54 | 15.61 | 15.16 | 15.19 | 170,383 | -0.34(-2.19%) |