Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.88 | 11.10 | 10.82 | 10.87 | 258,145 | +0.00(+0.00%) |
Apr 27, 2023 | 11.22 | 11.34 | 10.79 | 10.87 | 298,664 | -0.27(-2.42%) |
Apr 26, 2023 | 11.22 | 11.47 | 11.13 | 11.14 | 179,161 | -0.02(-0.18%) |
Apr 25, 2023 | 11.29 | 11.57 | 11.13 | 11.16 | 194,108 | -0.26(-2.28%) |
Apr 24, 2023 | 11.73 | 11.78 | 11.15 | 11.42 | 211,528 | -0.18(-1.55%) |
Apr 21, 2023 | 11.87 | 12.00 | 11.50 | 11.60 | 345,428 | -0.28(-2.36%) |
Apr 20, 2023 | 11.50 | 11.97 | 11.43 | 11.88 | 282,136 | +0.23(+1.97%) |
Apr 19, 2023 | 12.72 | 12.75 | 11.59 | 11.65 | 386,505 | -1.23(-9.55%) |
Apr 18, 2023 | 12.65 | 13.15 | 12.60 | 12.88 | 386,380 | +0.28(+2.22%) |
Apr 17, 2023 | 12.31 | 12.66 | 12.23 | 12.60 | 545,592 | +0.19(+1.53%) |
Apr 14, 2023 | 12.11 | 12.45 | 12.07 | 12.41 | 389,880 | +0.31(+2.56%) |
Apr 13, 2023 | 11.80 | 12.18 | 11.73 | 12.10 | 287,917 | +0.20(+1.68%) |
Apr 12, 2023 | 11.95 | 12.25 | 11.82 | 11.90 | 546,169 | +0.17(+1.45%) |
Apr 11, 2023 | 11.97 | 12.39 | 11.67 | 11.73 | 484,380 | -0.15(-1.26%) |
Apr 10, 2023 | 11.34 | 12.04 | 11.34 | 11.88 | 375,614 | +0.41(+3.57%) |
Apr 06, 2023 | 11.20 | 11.58 | 11.20 | 11.47 | 226,082 | +0.21(+1.87%) |
Apr 05, 2023 | 11.27 | 11.30 | 11.05 | 11.26 | 254,087 | -0.17(-1.49%) |
Apr 04, 2023 | 11.58 | 11.86 | 11.32 | 11.43 | 352,009 | -0.13(-1.12%) |
Apr 03, 2023 | 11.35 | 11.61 | 11.23 | 11.56 | 318,824 | +0.10(+0.87%) |
Mar 31, 2023 | 11.12 | 11.46 | 10.97 | 11.46 | 557,289 | +0.40(+3.62%) |
Mar 30, 2023 | 11.00 | 11.12 | 10.85 | 11.06 | 205,714 | +0.16(+1.47%) |
Mar 29, 2023 | 10.96 | 11.06 | 10.75 | 10.90 | 204,915 | +0.05(+0.46%) |
Mar 28, 2023 | 10.93 | 10.98 | 10.73 | 10.85 | 219,544 | -0.17(-1.54%) |
Mar 27, 2023 | 10.82 | 11.10 | 10.67 | 11.02 | 296,019 | +0.32(+2.99%) |
Mar 24, 2023 | 10.79 | 10.92 | 10.65 | 10.70 | 375,334 | -0.24(-2.19%) |
Mar 23, 2023 | 10.67 | 10.99 | 10.49 | 10.94 | 411,751 | +0.43(+4.09%) |
Mar 22, 2023 | 10.72 | 10.92 | 10.50 | 10.51 | 511,824 | -0.21(-1.96%) |
Mar 21, 2023 | 10.31 | 10.82 | 10.29 | 10.72 | 344,210 | +0.60(+5.93%) |
Mar 20, 2023 | 10.08 | 10.16 | 9.860 | 10.12 | 321,217 | +0.10(+1.00%) |
Mar 17, 2023 | 10.18 | 10.33 | 9.810 | 10.02 | 696,575 | -0.25(-2.43%) |
Mar 16, 2023 | 9.900 | 10.29 | 9.740 | 10.27 | 274,000 | +0.24(+2.39%) |
Mar 15, 2023 | 9.930 | 10.04 | 9.550 | 10.03 | 384,534 | -0.08(-0.79%) |
Mar 14, 2023 | 10.23 | 10.45 | 10.04 | 10.11 | 319,756 | +0.19(+1.92%) |
Mar 13, 2023 | 10.01 | 10.17 | 9.740 | 9.920 | 363,304 | -0.28(-2.75%) |
Mar 10, 2023 | 10.87 | 10.87 | 10.02 | 10.20 | 453,587 | -0.78(-7.10%) |
Mar 09, 2023 | 11.57 | 11.57 | 10.92 | 10.98 | 569,559 | -0.64(-5.51%) |
Mar 08, 2023 | 11.89 | 11.90 | 11.48 | 11.62 | 301,011 | -0.29(-2.43%) |
Mar 07, 2023 | 12.25 | 12.33 | 11.68 | 11.91 | 500,159 | -0.26(-2.14%) |
Mar 06, 2023 | 12.01 | 12.25 | 11.87 | 12.17 | 209,157 | +0.18(+1.50%) |
Mar 03, 2023 | 11.95 | 12.17 | 11.85 | 11.99 | 162,086 | +0.10(+0.84%) |
Mar 02, 2023 | 11.76 | 12.01 | 11.61 | 11.89 | 221,064 | +0.05(+0.42%) |
Mar 01, 2023 | 11.84 | 11.90 | 11.59 | 11.84 | 253,350 | +0.19(+1.63%) |
Feb 28, 2023 | 12.06 | 12.21 | 11.64 | 11.65 | 508,096 | -0.49(-4.04%) |
Feb 27, 2023 | 12.44 | 12.69 | 12.05 | 12.14 | 342,048 | -0.20(-1.62%) |
Feb 24, 2023 | 13.50 | 13.50 | 12.20 | 12.34 | 541,905 | +0.23(+1.90%) |
Feb 23, 2023 | 12.15 | 12.17 | 11.82 | 12.11 | 437,663 | +0.24(+2.02%) |
Feb 22, 2023 | 12.20 | 12.21 | 11.70 | 11.87 | 487,161 | -0.10(-0.84%) |
Feb 21, 2023 | 12.30 | 12.39 | 11.81 | 11.97 | 793,828 | -0.49(-3.93%) |
Feb 17, 2023 | 12.68 | 12.87 | 12.03 | 12.46 | 565,093 | -0.25(-1.97%) |
Feb 16, 2023 | 12.75 | 12.90 | 11.79 | 12.71 | 571,402 | -0.43(-3.27%) |
Feb 15, 2023 | 12.79 | 13.17 | 12.67 | 13.14 | 404,029 | +0.21(+1.62%) |
Feb 14, 2023 | 12.96 | 13.21 | 12.64 | 12.93 | 543,400 | -0.09(-0.69%) |
Feb 13, 2023 | 12.71 | 13.21 | 12.61 | 13.02 | 480,301 | +0.17(+1.32%) |
Feb 10, 2023 | 12.58 | 12.88 | 12.45 | 12.85 | 286,238 | +0.12(+0.94%) |
Feb 09, 2023 | 13.57 | 13.59 | 12.62 | 12.73 | 226,703 | -0.52(-3.92%) |
Feb 08, 2023 | 13.05 | 13.43 | 12.90 | 13.25 | 338,363 | -0.01(-0.08%) |
Feb 07, 2023 | 12.76 | 13.30 | 12.53 | 13.26 | 278,750 | +0.45(+3.51%) |
Feb 06, 2023 | 13.09 | 13.09 | 12.59 | 12.81 | 237,978 | -0.54(-4.04%) |
Feb 03, 2023 | 13.50 | 14.10 | 13.09 | 13.35 | 402,002 | -0.61(-4.37%) |
Feb 02, 2023 | 13.63 | 14.16 | 13.63 | 13.96 | 360,707 | +0.72(+5.44%) |