Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.83 | 11.01 | 10.71 | 10.77 | 133,115 | -0.11(-1.05%) |
Apr 27, 2023 | 10.55 | 11.05 | 10.55 | 10.88 | 98,811 | +0.29(+2.78%) |
Apr 26, 2023 | 10.72 | 11.08 | 10.34 | 10.59 | 284,341 | -0.17(-1.59%) |
Apr 25, 2023 | 10.99 | 11.09 | 10.70 | 10.76 | 148,598 | -0.31(-2.82%) |
Apr 24, 2023 | 11.29 | 11.45 | 11.03 | 11.07 | 268,243 | -0.35(-3.07%) |
Apr 21, 2023 | 11.68 | 11.72 | 11.27 | 11.42 | 177,148 | -0.34(-2.90%) |
Apr 20, 2023 | 11.89 | 11.89 | 11.63 | 11.76 | 94,960 | -0.18(-1.51%) |
Apr 19, 2023 | 11.91 | 12.18 | 11.63 | 11.94 | 222,341 | -0.08(-0.63%) |
Apr 18, 2023 | 12.42 | 12.42 | 12.02 | 12.02 | 113,744 | -0.37(-2.98%) |
Apr 17, 2023 | 12.36 | 12.55 | 12.17 | 12.39 | 134,579 | +0.02(+0.15%) |
Apr 14, 2023 | 12.18 | 12.41 | 12.06 | 12.37 | 156,942 | +0.23(+1.87%) |
Apr 13, 2023 | 12.08 | 12.37 | 11.88 | 12.14 | 130,107 | +0.06(+0.47%) |
Apr 12, 2023 | 12.32 | 12.49 | 12.05 | 12.08 | 158,516 | -0.30(-2.45%) |
Apr 11, 2023 | 12.23 | 12.56 | 12.18 | 12.39 | 168,319 | +0.21(+1.71%) |
Apr 10, 2023 | 11.76 | 12.30 | 11.75 | 12.18 | 216,910 | +0.55(+4.73%) |
Apr 06, 2023 | 11.80 | 11.82 | 11.43 | 11.63 | 164,421 | -0.16(-1.37%) |
Apr 05, 2023 | 11.52 | 11.90 | 11.48 | 11.79 | 279,336 | +0.11(+0.97%) |
Apr 04, 2023 | 11.66 | 12.08 | 11.61 | 11.68 | 234,049 | +0.08(+0.65%) |
Apr 03, 2023 | 11.89 | 12.03 | 11.30 | 11.60 | 248,287 | -0.36(-3.01%) |
Mar 31, 2023 | 12.19 | 12.43 | 11.90 | 11.96 | 210,676 | -0.21(-1.69%) |
Mar 30, 2023 | 12.28 | 12.28 | 11.87 | 12.17 | 184,414 | -0.05(-0.38%) |
Mar 29, 2023 | 11.75 | 12.29 | 11.66 | 12.21 | 222,593 | +0.48(+4.06%) |
Mar 28, 2023 | 11.97 | 12.23 | 11.64 | 11.74 | 100,534 | -0.31(-2.56%) |
Mar 27, 2023 | 11.79 | 12.32 | 11.79 | 12.04 | 181,042 | +0.36(+3.04%) |
Mar 24, 2023 | 11.03 | 11.77 | 10.89 | 11.69 | 167,468 | +0.56(+5.04%) |
Mar 23, 2023 | 11.38 | 11.54 | 11.02 | 11.13 | 351,086 | -0.19(-1.65%) |
Mar 22, 2023 | 11.90 | 12.08 | 11.32 | 11.32 | 280,297 | -0.53(-4.50%) |
Mar 21, 2023 | 11.53 | 12.18 | 11.48 | 11.85 | 413,478 | +0.61(+5.40%) |
Mar 20, 2023 | 10.76 | 11.62 | 10.75 | 11.24 | 567,014 | +0.58(+5.43%) |
Mar 17, 2023 | 11.11 | 11.22 | 10.46 | 10.66 | 1,338,011 | -0.47(-4.20%) |
Mar 16, 2023 | 11.19 | 11.21 | 10.50 | 11.13 | 501,092 | -0.25(-2.22%) |
Mar 15, 2023 | 11.44 | 11.76 | 11.03 | 11.38 | 425,216 | -0.45(-3.79%) |
Mar 14, 2023 | 11.76 | 12.51 | 11.67 | 11.83 | 481,905 | +0.37(+3.26%) |
Mar 13, 2023 | 11.26 | 11.67 | 10.53 | 11.46 | 790,437 | -0.17(-1.45%) |
Mar 10, 2023 | 12.63 | 12.64 | 11.56 | 11.62 | 719,444 | -1.07(-8.46%) |
Mar 09, 2023 | 13.46 | 13.69 | 12.63 | 12.70 | 420,432 | -0.87(-6.40%) |
Mar 08, 2023 | 13.90 | 13.94 | 13.32 | 13.57 | 445,736 | -0.42(-3.01%) |
Mar 07, 2023 | 14.38 | 14.61 | 13.83 | 13.99 | 376,637 | -0.50(-3.42%) |
Mar 06, 2023 | 14.50 | 14.90 | 14.35 | 14.48 | 481,175 | -0.14(-0.99%) |
Mar 03, 2023 | 14.39 | 14.90 | 14.22 | 14.63 | 438,502 | +0.28(+1.92%) |
Mar 02, 2023 | 14.09 | 14.74 | 14.04 | 14.35 | 642,987 | +0.04(+0.26%) |
Mar 01, 2023 | 14.03 | 14.57 | 13.60 | 14.32 | 956,795 | +0.01(+0.07%) |
Feb 28, 2023 | 15.20 | 16.51 | 13.87 | 14.31 | 2,833,989 | -3.70(-20.55%) |
Feb 27, 2023 | 18.11 | 18.25 | 17.76 | 18.01 | 124,564 | +0.18(+1.00%) |
Feb 24, 2023 | 17.60 | 18.07 | 17.57 | 17.83 | 124,379 | -0.02(-0.10%) |
Feb 23, 2023 | 17.58 | 17.94 | 17.19 | 17.85 | 226,533 | +0.43(+2.47%) |
Feb 22, 2023 | 18.43 | 18.43 | 16.77 | 17.42 | 682,690 | -1.11(-6.00%) |
Feb 21, 2023 | 19.30 | 19.32 | 18.46 | 18.53 | 236,981 | -0.81(-4.20%) |
Feb 17, 2023 | 19.01 | 19.46 | 18.76 | 19.34 | 212,092 | +0.23(+1.22%) |
Feb 16, 2023 | 19.20 | 19.32 | 18.83 | 19.11 | 115,777 | -0.15(-0.78%) |
Feb 15, 2023 | 18.74 | 19.38 | 18.73 | 19.26 | 183,595 | +0.42(+2.23%) |
Feb 14, 2023 | 18.56 | 18.90 | 18.45 | 18.84 | 60,024 | +0.29(+1.56%) |
Feb 13, 2023 | 18.22 | 18.55 | 18.01 | 18.55 | 137,773 | +0.39(+2.16%) |
Feb 10, 2023 | 18.39 | 18.45 | 17.98 | 18.16 | 122,646 | -0.34(-1.82%) |
Feb 09, 2023 | 18.66 | 18.95 | 18.41 | 18.49 | 218,763 | +0.02(+0.10%) |
Feb 08, 2023 | 18.46 | 18.69 | 18.32 | 18.47 | 121,050 | -0.09(-0.50%) |
Feb 07, 2023 | 18.05 | 18.64 | 18.03 | 18.57 | 185,270 | +0.51(+2.85%) |
Feb 06, 2023 | 18.32 | 18.37 | 17.89 | 18.05 | 135,859 | -0.08(-0.46%) |
Feb 03, 2023 | 17.66 | 18.34 | 17.59 | 18.14 | 109,823 | +0.27(+1.52%) |
Feb 02, 2023 | 17.91 | 18.15 | 17.69 | 17.87 | 140,718 | +0.13(+0.74%) |