Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.70 | 13.76 | 12.61 | 13.64 | 3,037,600 | +0.86(+6.73%) |
Apr 27, 2023 | 13.07 | 13.09 | 12.48 | 12.78 | 2,400,219 | -0.14(-1.08%) |
Apr 26, 2023 | 13.36 | 13.38 | 12.89 | 12.92 | 2,414,703 | -0.31(-2.34%) |
Apr 25, 2023 | 13.60 | 13.67 | 13.16 | 13.23 | 3,972,687 | -0.63(-4.55%) |
Apr 24, 2023 | 14.23 | 14.36 | 13.83 | 13.86 | 2,105,654 | -0.53(-3.68%) |
Apr 21, 2023 | 13.80 | 14.40 | 13.65 | 14.39 | 3,098,671 | +0.51(+3.67%) |
Apr 20, 2023 | 14.04 | 14.46 | 13.79 | 13.88 | 4,864,820 | +0.36(+2.66%) |
Apr 19, 2023 | 13.16 | 13.71 | 13.16 | 13.52 | 4,392,438 | +0.18(+1.35%) |
Apr 18, 2023 | 13.15 | 13.36 | 13.09 | 13.34 | 2,100,558 | +0.31(+2.38%) |
Apr 17, 2023 | 13.10 | 13.34 | 12.95 | 13.03 | 2,562,795 | +0.19(+1.48%) |
Apr 14, 2023 | 12.84 | 12.90 | 12.55 | 12.84 | 1,851,401 | +0.00(+0.00%) |
Apr 13, 2023 | 12.72 | 13.08 | 12.65 | 12.84 | 2,628,865 | +0.27(+2.15%) |
Apr 12, 2023 | 12.48 | 12.79 | 12.48 | 12.57 | 3,105,974 | +0.08(+0.64%) |
Apr 11, 2023 | 12.86 | 13.09 | 12.44 | 12.49 | 4,108,614 | -0.36(-2.80%) |
Apr 10, 2023 | 12.47 | 13.05 | 12.47 | 12.85 | 3,253,647 | +0.22(+1.74%) |
Apr 06, 2023 | 12.53 | 12.70 | 12.29 | 12.63 | 1,754,693 | +0.25(+2.02%) |
Apr 05, 2023 | 12.60 | 12.68 | 12.23 | 12.38 | 1,770,059 | -0.32(-2.52%) |
Apr 04, 2023 | 12.84 | 13.04 | 12.55 | 12.70 | 2,455,469 | -0.25(-1.93%) |
Apr 03, 2023 | 13.31 | 13.55 | 12.90 | 12.95 | 4,117,868 | +0.22(+1.73%) |
Mar 31, 2023 | 12.46 | 12.92 | 12.36 | 12.73 | 1,470,690 | +0.35(+2.83%) |
Mar 30, 2023 | 12.79 | 12.84 | 12.31 | 12.38 | 1,666,088 | -0.24(-1.90%) |
Mar 29, 2023 | 12.45 | 12.81 | 12.38 | 12.62 | 2,534,352 | +0.13(+1.04%) |
Mar 28, 2023 | 12.20 | 12.53 | 12.13 | 12.49 | 2,631,829 | +0.36(+2.97%) |
Mar 27, 2023 | 11.99 | 12.16 | 11.80 | 12.13 | 1,953,326 | +0.11(+0.92%) |
Mar 24, 2023 | 11.54 | 12.19 | 11.52 | 12.02 | 3,103,167 | +0.24(+2.04%) |
Mar 23, 2023 | 11.88 | 12.10 | 11.57 | 11.78 | 1,976,277 | +0.07(+0.60%) |
Mar 22, 2023 | 12.19 | 12.19 | 11.70 | 11.71 | 2,312,353 | -0.29(-2.42%) |
Mar 21, 2023 | 11.98 | 12.16 | 11.93 | 12.00 | 3,472,995 | +0.11(+0.93%) |
Mar 20, 2023 | 11.46 | 12.03 | 11.44 | 11.89 | 2,287,060 | +0.22(+1.89%) |
Mar 17, 2023 | 11.68 | 11.71 | 11.37 | 11.67 | 3,398,811 | +0.03(+0.26%) |
Mar 16, 2023 | 11.32 | 11.79 | 11.32 | 11.64 | 2,880,870 | +0.07(+0.61%) |
Mar 15, 2023 | 12.00 | 12.01 | 11.27 | 11.57 | 3,515,092 | -0.67(-5.47%) |
Mar 14, 2023 | 12.15 | 12.50 | 12.11 | 12.24 | 2,086,569 | +0.11(+0.91%) |
Mar 13, 2023 | 12.30 | 12.38 | 12.04 | 12.13 | 2,288,076 | -0.28(-2.26%) |
Mar 10, 2023 | 12.31 | 12.72 | 12.28 | 12.41 | 2,911,999 | -0.14(-1.12%) |
Mar 09, 2023 | 13.19 | 13.39 | 12.50 | 12.55 | 3,797,628 | -0.86(-6.41%) |
Mar 08, 2023 | 13.58 | 13.65 | 13.16 | 13.41 | 2,034,135 | +0.13(+0.98%) |
Mar 07, 2023 | 13.56 | 13.69 | 13.26 | 13.28 | 2,675,875 | -0.36(-2.64%) |
Mar 06, 2023 | 14.00 | 14.07 | 13.58 | 13.64 | 2,852,172 | -0.33(-2.40%) |
Mar 03, 2023 | 13.87 | 14.11 | 13.85 | 13.97 | 3,699,276 | +0.11(+0.76%) |
Mar 02, 2023 | 13.50 | 13.90 | 13.33 | 13.87 | 2,973,477 | +0.13(+0.95%) |
Mar 01, 2023 | 13.36 | 13.88 | 13.28 | 13.74 | 5,479,588 | +0.96(+7.51%) |
Feb 28, 2023 | 12.41 | 12.84 | 12.02 | 12.78 | 3,194,242 | +0.37(+2.98%) |
Feb 27, 2023 | 12.20 | 12.53 | 12.01 | 12.41 | 3,755,650 | +0.37(+3.07%) |
Feb 24, 2023 | 12.14 | 12.19 | 11.88 | 12.04 | 3,300,664 | -0.27(-2.19%) |
Feb 23, 2023 | 12.81 | 12.88 | 12.28 | 12.31 | 3,140,590 | -0.37(-2.92%) |
Feb 22, 2023 | 12.50 | 12.73 | 12.26 | 12.68 | 3,427,939 | +0.22(+1.77%) |
Feb 21, 2023 | 12.46 | 12.78 | 12.23 | 12.46 | 2,842,772 | -0.11(-0.88%) |
Feb 17, 2023 | 12.91 | 12.93 | 12.52 | 12.57 | 2,584,072 | -0.54(-4.12%) |
Feb 16, 2023 | 12.91 | 13.28 | 12.91 | 13.11 | 2,171,610 | -0.03(-0.23%) |
Feb 15, 2023 | 13.15 | 13.34 | 12.98 | 13.14 | 1,857,972 | -0.29(-2.16%) |
Feb 14, 2023 | 13.17 | 13.67 | 13.11 | 13.43 | 2,634,699 | +0.08(+0.60%) |
Feb 13, 2023 | 13.10 | 13.43 | 12.99 | 13.35 | 3,387,383 | +0.41(+3.17%) |
Feb 10, 2023 | 12.80 | 13.07 | 12.64 | 12.94 | 1,938,441 | -0.06(-0.46%) |
Feb 09, 2023 | 13.21 | 13.38 | 12.94 | 13.00 | 5,025,110 | +0.46(+3.67%) |
Feb 08, 2023 | 13.00 | 13.12 | 12.51 | 12.54 | 3,022,508 | -0.53(-4.06%) |
Feb 07, 2023 | 13.20 | 13.46 | 12.73 | 13.07 | 5,244,496 | -0.09(-0.68%) |
Feb 06, 2023 | 12.91 | 13.22 | 12.85 | 13.16 | 4,165,974 | -0.21(-1.57%) |
Feb 03, 2023 | 13.19 | 13.82 | 13.17 | 13.37 | 3,752,103 | +0.01(+0.07%) |
Feb 02, 2023 | 13.55 | 13.60 | 13.11 | 13.36 | 3,324,147 | -0.31(-2.27%) |