Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.73 | 13.00 | 12.63 | 12.83 | 2,184,389 | +0.06(+0.47%) |
Apr 27, 2023 | 12.65 | 12.94 | 12.31 | 12.77 | 3,831,857 | +0.18(+1.42%) |
Apr 26, 2023 | 12.86 | 13.00 | 12.53 | 12.59 | 2,151,929 | -0.13(-1.01%) |
Apr 25, 2023 | 12.73 | 12.77 | 12.57 | 12.72 | 1,834,686 | -0.10(-0.77%) |
Apr 24, 2023 | 12.69 | 12.89 | 12.67 | 12.82 | 1,963,442 | +0.18(+1.41%) |
Apr 21, 2023 | 12.61 | 12.68 | 12.44 | 12.64 | 2,450,344 | -0.08(-0.62%) |
Apr 20, 2023 | 12.70 | 12.87 | 12.62 | 12.72 | 2,500,145 | +0.07(+0.55%) |
Apr 19, 2023 | 12.60 | 12.74 | 12.52 | 12.65 | 3,566,437 | -0.35(-2.67%) |
Apr 18, 2023 | 13.07 | 13.34 | 12.96 | 13.00 | 3,050,183 | -0.01(-0.08%) |
Apr 17, 2023 | 13.18 | 13.23 | 12.88 | 13.01 | 2,963,006 | -0.30(-2.24%) |
Apr 14, 2023 | 13.35 | 13.37 | 12.97 | 13.31 | 3,711,869 | -0.26(-1.90%) |
Apr 13, 2023 | 13.57 | 13.70 | 13.44 | 13.57 | 4,172,568 | +0.21(+1.56%) |
Apr 12, 2023 | 13.34 | 13.47 | 13.13 | 13.36 | 2,861,435 | +0.19(+1.43%) |
Apr 11, 2023 | 13.10 | 13.36 | 13.03 | 13.17 | 3,473,967 | +0.14(+1.07%) |
Apr 10, 2023 | 12.71 | 13.03 | 12.59 | 13.03 | 2,801,743 | +0.16(+1.23%) |
Apr 06, 2023 | 12.78 | 12.91 | 12.67 | 12.87 | 4,046,975 | +0.00(+0.00%) |
Apr 05, 2023 | 12.88 | 12.94 | 12.59 | 12.87 | 3,510,540 | +0.08(+0.62%) |
Apr 04, 2023 | 12.48 | 12.94 | 12.36 | 12.79 | 5,038,088 | +0.33(+2.63%) |
Apr 03, 2023 | 12.18 | 12.59 | 12.05 | 12.46 | 5,090,562 | +0.33(+2.70%) |
Mar 31, 2023 | 12.19 | 12.25 | 11.98 | 12.14 | 2,614,931 | -0.05(-0.41%) |
Mar 30, 2023 | 12.21 | 12.23 | 12.00 | 12.19 | 2,656,362 | +0.10(+0.82%) |
Mar 29, 2023 | 12.00 | 12.18 | 11.93 | 12.09 | 3,158,831 | +0.01(+0.08%) |
Mar 28, 2023 | 11.73 | 12.09 | 11.57 | 12.08 | 4,190,733 | +0.40(+3.40%) |
Mar 27, 2023 | 11.41 | 11.69 | 11.32 | 11.68 | 3,175,635 | +0.01(+0.08%) |
Mar 24, 2023 | 11.60 | 11.77 | 11.34 | 11.67 | 4,919,928 | +0.17(+1.47%) |
Mar 23, 2023 | 11.21 | 11.70 | 11.14 | 11.50 | 5,040,719 | +0.38(+3.39%) |
Mar 22, 2023 | 10.97 | 11.28 | 10.91 | 11.12 | 4,678,538 | +0.22(+2.00%) |
Mar 21, 2023 | 11.17 | 11.17 | 10.78 | 10.91 | 3,561,289 | -0.40(-3.51%) |
Mar 20, 2023 | 11.33 | 11.41 | 11.13 | 11.30 | 4,379,229 | +0.07(+0.62%) |
Mar 17, 2023 | 10.67 | 11.33 | 10.54 | 11.23 | 12,664,375 | +0.70(+6.69%) |
Mar 16, 2023 | 10.57 | 10.65 | 10.25 | 10.53 | 2,214,920 | -0.01(-0.09%) |
Mar 15, 2023 | 10.78 | 10.82 | 10.40 | 10.54 | 4,170,842 | -0.07(-0.70%) |
Mar 14, 2023 | 10.49 | 10.73 | 10.39 | 10.61 | 4,786,027 | +0.08(+0.75%) |
Mar 13, 2023 | 10.37 | 10.60 | 10.31 | 10.53 | 5,658,361 | +0.56(+5.66%) |
Mar 10, 2023 | 9.950 | 10.23 | 9.925 | 9.970 | 4,013,643 | +0.22(+2.23%) |
Mar 09, 2023 | 9.930 | 9.990 | 9.707 | 9.752 | 3,454,465 | -0.07(-0.71%) |
Mar 08, 2023 | 9.940 | 10.01 | 9.732 | 9.821 | 3,065,880 | -0.03(-0.30%) |
Mar 07, 2023 | 10.19 | 10.19 | 9.821 | 9.851 | 2,702,957 | -0.41(-3.96%) |
Mar 06, 2023 | 10.25 | 10.38 | 10.21 | 10.26 | 1,934,022 | -0.07(-0.67%) |
Mar 03, 2023 | 10.35 | 10.35 | 10.17 | 10.33 | 1,997,178 | +0.11(+1.07%) |
Mar 02, 2023 | 10.22 | 10.27 | 10.14 | 10.22 | 2,135,679 | -0.10(-0.96%) |
Mar 01, 2023 | 10.18 | 10.40 | 10.18 | 10.32 | 4,164,737 | +0.24(+2.36%) |
Feb 28, 2023 | 10.08 | 10.24 | 9.990 | 10.08 | 3,842,316 | +0.01(+0.10%) |
Feb 27, 2023 | 10.04 | 10.16 | 9.990 | 10.07 | 2,235,111 | +0.09(+0.89%) |
Feb 24, 2023 | 9.732 | 9.999 | 9.683 | 9.980 | 2,721,360 | +0.05(+0.50%) |
Feb 23, 2023 | 10.05 | 10.14 | 9.787 | 9.930 | 3,006,160 | -0.01(-0.10%) |
Feb 22, 2023 | 10.02 | 10.05 | 9.841 | 9.940 | 2,998,953 | -0.14(-1.38%) |
Feb 21, 2023 | 10.21 | 10.32 | 10.06 | 10.08 | 2,791,808 | -0.17(-1.64%) |
Feb 17, 2023 | 10.14 | 10.28 | 9.985 | 10.25 | 2,984,965 | -0.08(-0.77%) |
Feb 16, 2023 | 10.16 | 10.40 | 10.04 | 10.33 | 3,322,899 | +0.07(+0.68%) |
Feb 15, 2023 | 10.20 | 10.29 | 10.08 | 10.26 | 4,224,075 | -0.20(-1.89%) |
Feb 14, 2023 | 10.40 | 10.53 | 10.27 | 10.45 | 2,606,135 | +0.03(+0.28%) |
Feb 13, 2023 | 10.49 | 10.57 | 10.41 | 10.43 | 2,195,870 | -0.14(-1.31%) |
Feb 10, 2023 | 10.58 | 10.65 | 10.44 | 10.56 | 3,168,091 | +0.01(+0.09%) |
Feb 09, 2023 | 10.88 | 10.99 | 10.48 | 10.55 | 3,861,890 | -0.20(-1.84%) |
Feb 08, 2023 | 10.66 | 10.88 | 10.55 | 10.75 | 3,092,875 | +0.13(+1.21%) |
Feb 07, 2023 | 10.51 | 10.71 | 10.40 | 10.62 | 3,930,018 | +0.13(+1.23%) |
Feb 06, 2023 | 10.49 | 10.53 | 10.42 | 10.49 | 2,727,332 | -0.05(-0.47%) |
Feb 03, 2023 | 10.44 | 10.65 | 10.40 | 10.54 | 3,920,792 | -0.18(-1.66%) |
Feb 02, 2023 | 11.08 | 11.17 | 10.63 | 10.72 | 4,379,431 | -0.40(-3.56%) |