Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.83 | 11.97 | 11.60 | 11.88 | 795,339 | +0.13(+1.11%) |
Apr 27, 2023 | 11.52 | 11.83 | 11.40 | 11.75 | 632,529 | +0.27(+2.35%) |
Apr 26, 2023 | 11.43 | 11.70 | 11.41 | 11.48 | 1,068,734 | -0.01(-0.09%) |
Apr 25, 2023 | 11.98 | 12.08 | 11.49 | 11.49 | 913,424 | -0.64(-5.28%) |
Apr 24, 2023 | 12.25 | 12.36 | 12.06 | 12.13 | 918,940 | -0.12(-0.98%) |
Apr 21, 2023 | 11.79 | 12.28 | 11.74 | 12.25 | 1,222,651 | +0.49(+4.17%) |
Apr 20, 2023 | 11.80 | 11.94 | 11.64 | 11.76 | 1,045,149 | -0.14(-1.18%) |
Apr 19, 2023 | 11.56 | 11.92 | 11.37 | 11.90 | 1,013,053 | +0.25(+2.15%) |
Apr 18, 2023 | 11.87 | 11.87 | 11.40 | 11.65 | 1,869,805 | -0.11(-0.94%) |
Apr 17, 2023 | 11.90 | 12.00 | 11.50 | 11.76 | 1,463,541 | -0.19(-1.59%) |
Apr 14, 2023 | 12.26 | 12.46 | 11.90 | 11.95 | 1,455,923 | -0.21(-1.73%) |
Apr 13, 2023 | 12.14 | 12.29 | 12.04 | 12.16 | 962,328 | +0.08(+0.66%) |
Apr 12, 2023 | 12.13 | 12.34 | 11.94 | 12.08 | 1,233,169 | -0.06(-0.49%) |
Apr 11, 2023 | 12.17 | 12.37 | 12.07 | 12.14 | 871,418 | -0.01(-0.08%) |
Apr 10, 2023 | 12.18 | 12.29 | 11.90 | 12.15 | 1,434,664 | +0.00(+0.00%) |
Apr 06, 2023 | 12.13 | 12.28 | 11.91 | 12.15 | 1,768,567 | +0.02(+0.16%) |
Apr 05, 2023 | 12.27 | 12.36 | 12.01 | 12.13 | 1,194,207 | +0.04(+0.37%) |
Apr 04, 2023 | 12.52 | 12.71 | 12.05 | 12.09 | 2,395,854 | -0.43(-3.47%) |
Apr 03, 2023 | 12.49 | 12.65 | 12.12 | 12.52 | 1,984,287 | +0.09(+0.72%) |
Mar 31, 2023 | 12.87 | 13.05 | 12.37 | 12.43 | 3,727,464 | -0.44(-3.42%) |
Mar 30, 2023 | 13.33 | 13.63 | 12.85 | 12.87 | 1,617,536 | -0.31(-2.35%) |
Mar 29, 2023 | 13.95 | 14.15 | 13.08 | 13.18 | 3,108,307 | -0.67(-4.84%) |
Mar 28, 2023 | 13.89 | 14.12 | 13.75 | 13.85 | 387,368 | -0.03(-0.22%) |
Mar 27, 2023 | 14.04 | 14.39 | 13.81 | 13.88 | 629,397 | +0.05(+0.36%) |
Mar 24, 2023 | 13.50 | 13.88 | 13.32 | 13.83 | 1,071,321 | +0.15(+1.10%) |
Mar 23, 2023 | 13.80 | 13.94 | 13.44 | 13.68 | 938,590 | -0.06(-0.44%) |
Mar 22, 2023 | 14.37 | 14.42 | 13.72 | 13.74 | 970,848 | -0.66(-4.58%) |
Mar 21, 2023 | 13.69 | 14.44 | 13.67 | 14.40 | 1,070,850 | +0.90(+6.67%) |
Mar 20, 2023 | 13.51 | 13.70 | 13.41 | 13.50 | 1,125,703 | +0.01(+0.07%) |
Mar 17, 2023 | 13.53 | 13.64 | 13.33 | 13.49 | 1,904,983 | -0.19(-1.39%) |
Mar 16, 2023 | 13.33 | 13.79 | 12.88 | 13.68 | 874,068 | +0.15(+1.11%) |
Mar 15, 2023 | 12.89 | 13.80 | 12.89 | 13.53 | 1,221,216 | +0.26(+1.96%) |
Mar 14, 2023 | 13.55 | 13.67 | 13.05 | 13.27 | 1,346,701 | +0.11(+0.84%) |
Mar 13, 2023 | 13.55 | 13.74 | 12.54 | 13.16 | 1,530,457 | -0.64(-4.64%) |
Mar 10, 2023 | 14.50 | 14.55 | 13.69 | 13.80 | 1,896,271 | -0.76(-5.22%) |
Mar 09, 2023 | 14.81 | 14.87 | 14.49 | 14.56 | 992,110 | -0.38(-2.54%) |
Mar 08, 2023 | 15.01 | 15.16 | 14.94 | 14.94 | 736,949 | -0.13(-0.86%) |
Mar 07, 2023 | 14.97 | 15.10 | 14.74 | 15.07 | 1,153,746 | +0.12(+0.80%) |
Mar 06, 2023 | 15.86 | 15.90 | 14.93 | 14.95 | 1,404,874 | -1.05(-6.56%) |
Mar 03, 2023 | 15.59 | 16.39 | 15.55 | 16.00 | 1,646,466 | +0.50(+3.23%) |
Mar 02, 2023 | 14.93 | 15.61 | 14.90 | 15.50 | 2,090,829 | +0.37(+2.45%) |
Mar 01, 2023 | 15.95 | 16.07 | 15.03 | 15.13 | 3,024,913 | -0.86(-5.38%) |
Feb 28, 2023 | 17.50 | 17.85 | 15.61 | 15.99 | 9,128,835 | -5.99(-27.25%) |
Feb 27, 2023 | 22.13 | 22.57 | 21.94 | 21.98 | 1,287,396 | -0.21(-0.95%) |
Feb 24, 2023 | 22.44 | 22.69 | 22.00 | 22.19 | 1,223,756 | -0.54(-2.38%) |
Feb 23, 2023 | 22.47 | 22.94 | 22.14 | 22.73 | 1,405,361 | +0.26(+1.16%) |
Feb 22, 2023 | 22.10 | 22.48 | 21.98 | 22.47 | 1,045,996 | +0.38(+1.72%) |
Feb 21, 2023 | 22.03 | 22.30 | 21.80 | 22.09 | 1,183,547 | -0.17(-0.76%) |
Feb 17, 2023 | 22.13 | 22.33 | 21.84 | 22.26 | 487,113 | +0.20(+0.91%) |
Feb 16, 2023 | 21.77 | 22.18 | 21.60 | 22.06 | 727,624 | +0.02(+0.09%) |
Feb 15, 2023 | 20.97 | 22.06 | 20.97 | 22.04 | 852,177 | +0.97(+4.60%) |
Feb 14, 2023 | 21.07 | 21.49 | 20.80 | 21.07 | 630,362 | -0.10(-0.47%) |
Feb 13, 2023 | 20.65 | 21.19 | 20.48 | 21.17 | 519,645 | +0.55(+2.67%) |
Feb 10, 2023 | 20.30 | 20.65 | 20.02 | 20.62 | 471,428 | +0.34(+1.68%) |
Feb 09, 2023 | 20.62 | 20.73 | 20.19 | 20.28 | 392,543 | -0.28(-1.36%) |
Feb 08, 2023 | 20.54 | 20.81 | 20.48 | 20.56 | 377,157 | -0.09(-0.44%) |
Feb 07, 2023 | 20.09 | 20.71 | 19.91 | 20.65 | 595,871 | +0.51(+2.53%) |
Feb 06, 2023 | 21.29 | 21.46 | 19.94 | 20.14 | 1,469,510 | -1.26(-5.89%) |
Feb 03, 2023 | 21.12 | 21.64 | 21.12 | 21.40 | 544,580 | +0.07(+0.33%) |
Feb 02, 2023 | 21.60 | 21.90 | 21.12 | 21.33 | 842,708 | -0.05(-0.23%) |