Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.19 | 11.19 | 10.75 | 10.86 | 848,625 | -0.39(-3.47%) |
Apr 27, 2023 | 11.96 | 12.10 | 11.22 | 11.25 | 938,195 | -0.51(-4.34%) |
Apr 26, 2023 | 11.30 | 11.85 | 11.26 | 11.76 | 885,857 | +0.41(+3.61%) |
Apr 25, 2023 | 11.62 | 11.67 | 11.33 | 11.35 | 537,716 | -0.42(-3.57%) |
Apr 24, 2023 | 11.93 | 12.01 | 11.73 | 11.77 | 532,788 | -0.12(-1.01%) |
Apr 21, 2023 | 11.98 | 11.99 | 11.78 | 11.89 | 482,067 | -0.10(-0.83%) |
Apr 20, 2023 | 12.09 | 12.15 | 11.91 | 11.99 | 590,644 | -0.16(-1.32%) |
Apr 19, 2023 | 12.26 | 12.32 | 12.12 | 12.15 | 453,575 | -0.25(-2.02%) |
Apr 18, 2023 | 12.53 | 12.65 | 12.35 | 12.40 | 244,050 | -0.14(-1.12%) |
Apr 17, 2023 | 12.49 | 12.58 | 12.44 | 12.54 | 241,894 | +0.04(+0.32%) |
Apr 14, 2023 | 12.51 | 12.74 | 12.40 | 12.50 | 226,630 | -0.04(-0.32%) |
Apr 13, 2023 | 12.47 | 12.62 | 12.36 | 12.54 | 658,300 | +0.07(+0.56%) |
Apr 12, 2023 | 12.44 | 12.64 | 12.37 | 12.47 | 472,074 | +0.16(+1.30%) |
Apr 11, 2023 | 12.32 | 12.42 | 12.22 | 12.31 | 529,422 | +0.06(+0.49%) |
Apr 10, 2023 | 12.01 | 12.27 | 11.94 | 12.25 | 1,236,760 | +0.30(+2.51%) |
Apr 06, 2023 | 11.97 | 12.20 | 11.92 | 11.95 | 772,265 | -0.20(-1.65%) |
Apr 05, 2023 | 12.36 | 12.43 | 11.97 | 12.15 | 378,421 | -0.23(-1.86%) |
Apr 04, 2023 | 12.60 | 12.61 | 12.20 | 12.38 | 484,429 | -0.26(-2.06%) |
Apr 03, 2023 | 12.84 | 13.01 | 12.58 | 12.64 | 530,441 | -0.26(-2.02%) |
Mar 31, 2023 | 12.71 | 12.93 | 12.69 | 12.90 | 423,286 | +0.26(+2.06%) |
Mar 30, 2023 | 12.70 | 12.86 | 12.64 | 12.64 | 314,223 | +0.06(+0.48%) |
Mar 29, 2023 | 12.50 | 12.65 | 12.42 | 12.58 | 793,886 | +0.23(+1.86%) |
Mar 28, 2023 | 12.50 | 12.50 | 12.23 | 12.35 | 315,786 | -0.19(-1.52%) |
Mar 27, 2023 | 12.51 | 12.66 | 12.41 | 12.54 | 324,985 | +0.17(+1.37%) |
Mar 24, 2023 | 12.34 | 12.39 | 12.23 | 12.37 | 215,229 | -0.07(-0.56%) |
Mar 23, 2023 | 12.44 | 12.69 | 12.37 | 12.44 | 328,355 | +0.13(+1.06%) |
Mar 22, 2023 | 12.40 | 12.57 | 12.31 | 12.31 | 259,419 | -0.10(-0.81%) |
Mar 21, 2023 | 12.40 | 12.63 | 12.32 | 12.41 | 212,012 | +0.17(+1.39%) |
Mar 20, 2023 | 12.05 | 12.30 | 12.02 | 12.24 | 232,570 | +0.24(+2.00%) |
Mar 17, 2023 | 11.84 | 12.09 | 11.81 | 12.00 | 372,644 | +0.10(+0.84%) |
Mar 16, 2023 | 11.73 | 12.00 | 11.53 | 11.90 | 614,828 | +0.03(+0.25%) |
Mar 15, 2023 | 12.08 | 12.08 | 11.74 | 11.87 | 700,764 | -0.50(-4.04%) |
Mar 14, 2023 | 12.61 | 12.85 | 12.23 | 12.37 | 894,203 | -0.01(-0.08%) |
Mar 13, 2023 | 12.27 | 12.78 | 12.21 | 12.38 | 648,288 | -0.13(-1.04%) |
Mar 10, 2023 | 12.78 | 12.85 | 12.40 | 12.51 | 575,350 | -0.32(-2.49%) |
Mar 09, 2023 | 13.13 | 13.23 | 12.81 | 12.83 | 254,760 | -0.32(-2.43%) |
Mar 08, 2023 | 13.06 | 13.23 | 13.02 | 13.15 | 712,705 | +0.15(+1.15%) |
Mar 07, 2023 | 13.11 | 13.11 | 12.82 | 13.00 | 291,313 | -0.09(-0.69%) |
Mar 06, 2023 | 13.15 | 13.29 | 13.04 | 13.09 | 303,249 | -0.11(-0.83%) |
Mar 03, 2023 | 13.13 | 13.31 | 13.07 | 13.20 | 260,265 | +0.18(+1.38%) |
Mar 02, 2023 | 12.85 | 13.14 | 12.78 | 13.02 | 352,264 | +0.01(+0.08%) |
Mar 01, 2023 | 12.95 | 13.19 | 12.93 | 13.01 | 281,092 | +0.06(+0.46%) |
Feb 28, 2023 | 13.04 | 13.04 | 12.85 | 12.95 | 592,421 | -0.10(-0.77%) |
Feb 27, 2023 | 13.25 | 13.28 | 13.04 | 13.05 | 274,031 | -0.07(-0.53%) |
Feb 24, 2023 | 12.91 | 13.13 | 12.83 | 13.12 | 365,328 | +0.01(+0.08%) |
Feb 23, 2023 | 13.10 | 13.22 | 12.90 | 13.11 | 331,488 | +0.10(+0.77%) |
Feb 22, 2023 | 12.97 | 13.08 | 12.81 | 13.01 | 944,876 | +0.06(+0.46%) |
Feb 21, 2023 | 13.10 | 13.20 | 12.91 | 12.95 | 543,825 | -0.22(-1.67%) |
Feb 17, 2023 | 13.44 | 13.47 | 13.11 | 13.17 | 470,646 | -0.28(-2.08%) |
Feb 16, 2023 | 13.46 | 13.65 | 13.41 | 13.45 | 321,442 | -0.21(-1.54%) |
Feb 15, 2023 | 13.58 | 13.81 | 13.56 | 13.66 | 422,156 | -0.04(-0.29%) |
Feb 14, 2023 | 13.56 | 13.79 | 13.42 | 13.70 | 747,636 | +0.10(+0.74%) |
Feb 13, 2023 | 13.38 | 13.74 | 13.33 | 13.60 | 505,909 | +0.21(+1.57%) |
Feb 10, 2023 | 13.17 | 13.48 | 13.17 | 13.39 | 316,827 | +0.14(+1.06%) |
Feb 09, 2023 | 13.49 | 13.57 | 13.22 | 13.25 | 300,050 | -0.10(-0.75%) |
Feb 08, 2023 | 13.28 | 13.48 | 13.25 | 13.35 | 243,577 | -0.03(-0.22%) |
Feb 07, 2023 | 13.54 | 13.59 | 13.25 | 13.38 | 398,467 | -0.15(-1.11%) |
Feb 06, 2023 | 13.50 | 13.60 | 13.39 | 13.53 | 470,877 | -0.15(-1.10%) |
Feb 03, 2023 | 13.52 | 13.90 | 13.44 | 13.68 | 542,763 | -0.02(-0.15%) |
Feb 02, 2023 | 13.53 | 13.97 | 13.53 | 13.70 | 952,602 | +0.23(+1.71%) |