Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.04 | 11.19 | 10.96 | 11.11 | 388,023 | +0.06(+0.54%) |
Apr 27, 2023 | 11.14 | 11.21 | 10.88 | 11.05 | 383,838 | +0.00(+0.00%) |
Apr 26, 2023 | 11.31 | 11.45 | 10.86 | 11.05 | 497,770 | -0.31(-2.73%) |
Apr 25, 2023 | 11.51 | 11.63 | 11.28 | 11.36 | 336,709 | -0.24(-2.07%) |
Apr 24, 2023 | 11.85 | 11.89 | 11.53 | 11.60 | 363,018 | -0.24(-2.03%) |
Apr 21, 2023 | 11.92 | 12.01 | 11.69 | 11.84 | 569,188 | -0.09(-0.75%) |
Apr 20, 2023 | 11.97 | 12.06 | 11.78 | 11.93 | 503,975 | -0.07(-0.58%) |
Apr 19, 2023 | 12.67 | 12.67 | 11.92 | 12.00 | 917,189 | -0.69(-5.44%) |
Apr 18, 2023 | 13.18 | 13.32 | 12.69 | 12.69 | 585,867 | -0.42(-3.17%) |
Apr 17, 2023 | 13.23 | 13.23 | 12.43 | 13.11 | 709,818 | -0.13(-0.98%) |
Apr 14, 2023 | 14.28 | 14.28 | 12.63 | 13.23 | 1,026,257 | -1.17(-8.09%) |
Apr 13, 2023 | 14.44 | 14.72 | 14.22 | 14.40 | 279,955 | +0.10(+0.70%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.28 | 14.30 | 326,823 | -0.41(-2.79%) |
Apr 11, 2023 | 15.05 | 15.23 | 14.71 | 14.71 | 171,840 | -0.30(-2.00%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.85 | 15.01 | 156,868 | +0.06(+0.40%) |
Apr 06, 2023 | 15.13 | 15.18 | 14.88 | 14.95 | 143,758 | -0.05(-0.33%) |
Apr 05, 2023 | 15.30 | 15.33 | 14.89 | 15.00 | 255,057 | -0.40(-2.60%) |
Apr 04, 2023 | 15.69 | 15.84 | 15.12 | 15.40 | 178,066 | -0.24(-1.53%) |
Apr 03, 2023 | 15.80 | 16.13 | 15.40 | 15.64 | 336,510 | -0.23(-1.45%) |
Mar 31, 2023 | 15.29 | 15.96 | 15.29 | 15.87 | 376,360 | +0.60(+3.93%) |
Mar 30, 2023 | 15.67 | 15.68 | 15.20 | 15.27 | 126,421 | -0.35(-2.24%) |
Mar 29, 2023 | 15.38 | 15.70 | 15.31 | 15.62 | 221,187 | +0.31(+2.02%) |
Mar 28, 2023 | 15.51 | 15.74 | 15.16 | 15.31 | 151,021 | -0.28(-1.80%) |
Mar 27, 2023 | 15.50 | 15.70 | 15.23 | 15.59 | 154,941 | +0.36(+2.36%) |
Mar 24, 2023 | 14.84 | 15.23 | 14.68 | 15.23 | 166,613 | +0.30(+2.01%) |
Mar 23, 2023 | 15.18 | 15.47 | 14.80 | 14.93 | 161,660 | -0.20(-1.32%) |
Mar 22, 2023 | 15.26 | 15.53 | 15.12 | 15.13 | 168,657 | -0.11(-0.72%) |
Mar 21, 2023 | 15.03 | 15.48 | 15.03 | 15.24 | 217,386 | +0.40(+2.70%) |
Mar 20, 2023 | 14.97 | 15.14 | 14.80 | 14.84 | 236,175 | -0.06(-0.40%) |
Mar 17, 2023 | 15.06 | 15.19 | 14.71 | 14.90 | 644,385 | -0.29(-1.91%) |
Mar 16, 2023 | 14.60 | 15.55 | 14.60 | 15.19 | 219,636 | +0.40(+2.70%) |
Mar 15, 2023 | 14.95 | 15.07 | 14.68 | 14.79 | 269,020 | -0.43(-2.83%) |
Mar 14, 2023 | 15.43 | 15.52 | 15.03 | 15.22 | 206,847 | +0.19(+1.26%) |
Mar 13, 2023 | 15.16 | 15.41 | 15.00 | 15.03 | 171,496 | -0.37(-2.40%) |
Mar 10, 2023 | 15.80 | 15.86 | 15.31 | 15.40 | 242,009 | -0.49(-3.08%) |
Mar 09, 2023 | 16.24 | 16.35 | 15.88 | 15.89 | 222,909 | -0.38(-2.34%) |
Mar 08, 2023 | 16.46 | 16.48 | 16.12 | 16.27 | 138,354 | -0.20(-1.21%) |
Mar 07, 2023 | 16.55 | 16.68 | 16.30 | 16.47 | 168,381 | -0.05(-0.30%) |
Mar 06, 2023 | 16.86 | 16.92 | 16.40 | 16.52 | 237,955 | -0.36(-2.13%) |
Mar 03, 2023 | 16.96 | 17.01 | 16.79 | 16.88 | 193,344 | -0.01(-0.06%) |
Mar 02, 2023 | 16.99 | 17.14 | 16.69 | 16.89 | 213,284 | -0.24(-1.40%) |
Mar 01, 2023 | 16.95 | 17.14 | 16.75 | 17.13 | 287,463 | +0.16(+0.94%) |
Feb 28, 2023 | 17.50 | 17.88 | 16.94 | 16.97 | 405,746 | -0.61(-3.47%) |
Feb 27, 2023 | 18.03 | 18.05 | 17.57 | 17.58 | 290,280 | -0.45(-2.50%) |
Feb 24, 2023 | 17.33 | 18.06 | 17.26 | 18.03 | 344,601 | +0.44(+2.50%) |
Feb 23, 2023 | 17.55 | 17.72 | 17.41 | 17.59 | 280,226 | +0.05(+0.29%) |
Feb 22, 2023 | 17.53 | 17.69 | 17.31 | 17.54 | 352,688 | +0.09(+0.52%) |
Feb 21, 2023 | 17.82 | 17.98 | 17.29 | 17.45 | 398,429 | -0.51(-2.84%) |
Feb 17, 2023 | 17.97 | 18.10 | 17.72 | 17.96 | 270,215 | +0.03(+0.17%) |
Feb 16, 2023 | 17.46 | 18.04 | 17.46 | 17.93 | 410,746 | +0.15(+0.84%) |
Feb 15, 2023 | 16.90 | 18.18 | 16.90 | 17.78 | 483,055 | +0.78(+4.59%) |
Feb 14, 2023 | 16.53 | 17.13 | 16.36 | 17.00 | 401,357 | +0.18(+1.07%) |
Feb 13, 2023 | 17.15 | 17.30 | 16.65 | 16.82 | 544,038 | -0.34(-1.98%) |
Feb 10, 2023 | 17.36 | 17.73 | 16.75 | 17.16 | 452,681 | -0.13(-0.75%) |
Feb 09, 2023 | 16.99 | 17.94 | 15.98 | 17.29 | 1,242,761 | +2.69(+18.42%) |
Feb 08, 2023 | 14.94 | 15.11 | 14.29 | 14.60 | 625,579 | -0.38(-2.54%) |
Feb 07, 2023 | 15.31 | 15.45 | 14.72 | 14.98 | 671,193 | -0.42(-2.73%) |
Feb 06, 2023 | 15.77 | 15.84 | 15.33 | 15.40 | 391,960 | -0.39(-2.47%) |
Feb 03, 2023 | 15.63 | 16.06 | 15.57 | 15.79 | 300,491 | -0.05(-0.32%) |
Feb 02, 2023 | 15.76 | 16.08 | 14.44 | 15.84 | 401,842 | +0.35(+2.26%) |