Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.43 | 12.46 | 12.23 | 12.23 | 89,719 | -0.21(-1.69%) |
Apr 27, 2023 | 12.75 | 12.77 | 12.40 | 12.45 | 106,680 | -0.51(-3.92%) |
Apr 26, 2023 | 12.68 | 12.98 | 12.68 | 12.95 | 147,700 | -0.27(-2.03%) |
Apr 25, 2023 | 12.98 | 13.25 | 12.96 | 13.22 | 264,486 | +0.73(+5.82%) |
Apr 24, 2023 | 12.49 | 12.59 | 12.45 | 12.49 | 90,426 | +0.09(+0.69%) |
Apr 21, 2023 | 12.35 | 12.58 | 12.35 | 12.41 | 120,644 | +0.36(+3.02%) |
Apr 20, 2023 | 12.01 | 12.14 | 11.81 | 12.04 | 117,835 | +0.08(+0.64%) |
Apr 19, 2023 | 12.01 | 12.08 | 11.92 | 11.97 | 110,638 | +0.34(+2.97%) |
Apr 18, 2023 | 11.53 | 11.70 | 11.48 | 11.62 | 214,364 | +0.05(+0.41%) |
Apr 17, 2023 | 11.56 | 11.70 | 11.52 | 11.57 | 53,926 | -0.14(-1.23%) |
Apr 14, 2023 | 11.67 | 11.86 | 11.54 | 11.72 | 294,285 | +0.25(+2.17%) |
Apr 13, 2023 | 11.60 | 11.61 | 11.45 | 11.47 | 152,965 | -0.53(-4.39%) |
Apr 12, 2023 | 11.62 | 12.06 | 11.61 | 12.00 | 213,290 | +0.27(+2.29%) |
Apr 11, 2023 | 11.64 | 11.76 | 11.60 | 11.73 | 147,651 | -0.24(-2.00%) |
Apr 10, 2023 | 12.10 | 12.14 | 11.95 | 11.97 | 146,852 | -0.06(-0.48%) |
Apr 06, 2023 | 12.26 | 12.30 | 11.93 | 12.02 | 75,288 | -0.11(-0.95%) |
Apr 05, 2023 | 11.91 | 12.23 | 11.89 | 12.14 | 126,055 | +0.33(+2.76%) |
Apr 04, 2023 | 11.88 | 12.01 | 11.81 | 11.81 | 80,554 | +0.01(+0.08%) |
Apr 03, 2023 | 11.95 | 12.01 | 11.80 | 11.80 | 69,035 | -0.09(-0.72%) |
Mar 31, 2023 | 11.85 | 12.01 | 11.75 | 11.89 | 83,516 | +0.06(+0.49%) |
Mar 30, 2023 | 11.88 | 11.98 | 11.74 | 11.83 | 134,940 | -0.38(-3.14%) |
Mar 29, 2023 | 12.23 | 12.39 | 12.14 | 12.22 | 102,407 | -0.09(-0.70%) |
Mar 28, 2023 | 12.48 | 12.52 | 12.30 | 12.30 | 226,105 | -0.52(-4.03%) |
Mar 27, 2023 | 12.89 | 13.02 | 12.81 | 12.82 | 116,704 | +0.18(+1.44%) |
Mar 24, 2023 | 12.83 | 12.87 | 12.61 | 12.64 | 217,983 | +0.14(+1.15%) |
Mar 23, 2023 | 12.29 | 12.69 | 12.06 | 12.49 | 233,339 | -0.56(-4.33%) |
Mar 22, 2023 | 12.92 | 13.06 | 12.47 | 13.06 | 178,850 | -0.13(-1.02%) |
Mar 21, 2023 | 13.24 | 13.40 | 13.11 | 13.19 | 384,443 | -0.40(-2.94%) |
Mar 20, 2023 | 13.79 | 13.88 | 13.48 | 13.59 | 154,338 | -0.09(-0.69%) |
Mar 17, 2023 | 13.49 | 13.83 | 13.47 | 13.69 | 320,795 | +0.27(+1.98%) |
Mar 16, 2023 | 14.15 | 14.22 | 13.42 | 13.42 | 256,987 | -0.64(-4.58%) |
Mar 15, 2023 | 14.25 | 14.46 | 14.07 | 14.07 | 593,321 | +0.69(+5.17%) |
Mar 14, 2023 | 13.44 | 13.55 | 13.29 | 13.37 | 287,547 | +0.02(+0.14%) |
Mar 13, 2023 | 13.58 | 13.65 | 13.12 | 13.36 | 256,666 | -0.08(-0.56%) |
Mar 10, 2023 | 13.26 | 13.48 | 13.03 | 13.43 | 341,649 | +0.24(+1.79%) |
Mar 09, 2023 | 12.80 | 13.30 | 12.72 | 13.19 | 310,962 | +0.78(+6.25%) |
Mar 08, 2023 | 12.54 | 12.55 | 12.33 | 12.42 | 311,415 | -0.15(-1.21%) |
Mar 07, 2023 | 12.11 | 12.57 | 12.00 | 12.57 | 440,225 | +0.65(+5.49%) |
Mar 06, 2023 | 11.82 | 11.94 | 11.70 | 11.92 | 98,038 | +0.16(+1.37%) |
Mar 03, 2023 | 11.99 | 12.04 | 11.75 | 11.75 | 145,194 | -0.28(-2.36%) |
Mar 02, 2023 | 12.43 | 12.48 | 12.03 | 12.04 | 267,765 | -0.19(-1.55%) |
Mar 01, 2023 | 12.12 | 12.31 | 12.09 | 12.23 | 274,579 | -0.81(-6.25%) |
Feb 28, 2023 | 13.00 | 13.10 | 12.79 | 13.04 | 268,645 | +0.18(+1.40%) |
Feb 27, 2023 | 12.66 | 12.88 | 12.66 | 12.86 | 209,459 | -0.11(-0.88%) |
Feb 24, 2023 | 12.99 | 13.15 | 12.83 | 12.98 | 367,963 | +0.81(+6.70%) |
Feb 23, 2023 | 11.88 | 12.40 | 11.83 | 12.16 | 916,432 | -0.17(-1.38%) |
Feb 22, 2023 | 12.22 | 12.45 | 12.15 | 12.33 | 435,510 | +0.19(+1.56%) |
Feb 21, 2023 | 11.95 | 12.17 | 11.79 | 12.14 | 267,670 | +0.45(+3.89%) |
Feb 17, 2023 | 11.70 | 11.84 | 11.63 | 11.69 | 385,452 | +0.37(+3.26%) |
Feb 16, 2023 | 11.50 | 11.57 | 11.17 | 11.32 | 335,424 | -0.01(-0.08%) |
Feb 15, 2023 | 11.57 | 11.60 | 11.33 | 11.33 | 174,423 | +0.28(+2.57%) |
Feb 14, 2023 | 11.23 | 11.32 | 10.88 | 11.04 | 268,148 | +0.08(+0.69%) |
Feb 13, 2023 | 11.11 | 11.21 | 10.91 | 10.97 | 263,715 | -0.29(-2.61%) |
Feb 10, 2023 | 11.24 | 11.35 | 11.10 | 11.26 | 295,553 | +0.34(+3.12%) |
Feb 09, 2023 | 10.62 | 11.03 | 10.58 | 10.92 | 349,408 | -0.15(-1.37%) |
Feb 08, 2023 | 10.98 | 11.21 | 10.89 | 11.07 | 204,065 | +0.05(+0.43%) |
Feb 07, 2023 | 11.17 | 11.34 | 10.89 | 11.03 | 478,053 | -0.10(-0.94%) |
Feb 06, 2023 | 11.22 | 11.38 | 11.11 | 11.13 | 528,507 | +0.47(+4.44%) |
Feb 03, 2023 | 10.51 | 10.75 | 10.31 | 10.66 | 560,931 | +0.52(+5.14%) |
Feb 02, 2023 | 9.964 | 10.27 | 9.937 | 10.13 | 270,698 | +0.20(+2.00%) |