Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.68 | 12.05 | 11.65 | 11.91 | 157,890 | +0.10(+0.85%) |
Apr 27, 2023 | 11.78 | 11.96 | 11.22 | 11.81 | 259,127 | +0.04(+0.34%) |
Apr 26, 2023 | 11.61 | 11.84 | 11.61 | 11.77 | 200,126 | +0.14(+1.20%) |
Apr 25, 2023 | 11.63 | 11.65 | 11.42 | 11.63 | 174,564 | -0.14(-1.19%) |
Apr 24, 2023 | 11.26 | 11.95 | 11.25 | 11.77 | 226,888 | +0.37(+3.25%) |
Apr 21, 2023 | 12.01 | 12.29 | 11.30 | 11.40 | 397,822 | -0.72(-5.94%) |
Apr 20, 2023 | 12.09 | 12.52 | 12.00 | 12.12 | 216,560 | -0.18(-1.46%) |
Apr 19, 2023 | 12.56 | 12.71 | 12.01 | 12.30 | 466,081 | -0.34(-2.69%) |
Apr 18, 2023 | 12.50 | 13.21 | 12.50 | 12.64 | 346,940 | +0.06(+0.48%) |
Apr 17, 2023 | 12.42 | 12.73 | 12.25 | 12.58 | 206,646 | +0.22(+1.78%) |
Apr 14, 2023 | 12.35 | 12.58 | 11.90 | 12.36 | 400,414 | +0.10(+0.82%) |
Apr 13, 2023 | 11.20 | 12.62 | 11.14 | 12.26 | 451,146 | +0.97(+8.59%) |
Apr 12, 2023 | 10.82 | 11.59 | 10.82 | 11.29 | 924,813 | +0.47(+4.34%) |
Apr 11, 2023 | 10.70 | 11.10 | 10.68 | 10.82 | 572,078 | +0.08(+0.74%) |
Apr 10, 2023 | 10.78 | 11.01 | 10.67 | 10.74 | 163,515 | -0.22(-2.01%) |
Apr 06, 2023 | 11.06 | 11.09 | 10.84 | 10.96 | 495,004 | +0.02(+0.18%) |
Apr 05, 2023 | 11.28 | 11.53 | 10.78 | 10.94 | 242,541 | -0.47(-4.12%) |
Apr 04, 2023 | 11.60 | 11.82 | 11.27 | 11.41 | 312,731 | -0.37(-3.14%) |
Apr 03, 2023 | 12.40 | 12.50 | 11.54 | 11.78 | 285,154 | -0.37(-3.05%) |
Mar 31, 2023 | 12.22 | 12.36 | 12.00 | 12.15 | 525,035 | +0.07(+0.58%) |
Mar 30, 2023 | 11.90 | 12.34 | 11.75 | 12.08 | 270,505 | +0.19(+1.60%) |
Mar 29, 2023 | 11.80 | 12.15 | 11.46 | 11.89 | 383,739 | +0.49(+4.30%) |
Mar 28, 2023 | 11.30 | 11.75 | 11.30 | 11.40 | 232,825 | +0.17(+1.51%) |
Mar 27, 2023 | 10.97 | 11.37 | 10.90 | 11.23 | 251,572 | +0.21(+1.91%) |
Mar 24, 2023 | 10.91 | 11.09 | 10.57 | 11.02 | 328,816 | +0.02(+0.18%) |
Mar 23, 2023 | 11.48 | 11.78 | 10.92 | 11.00 | 231,758 | -0.26(-2.31%) |
Mar 22, 2023 | 11.88 | 11.88 | 11.26 | 11.26 | 398,771 | -0.59(-4.98%) |
Mar 21, 2023 | 11.91 | 12.27 | 11.77 | 11.85 | 350,224 | +0.02(+0.17%) |
Mar 20, 2023 | 11.65 | 12.17 | 11.41 | 11.83 | 529,837 | +0.16(+1.37%) |
Mar 17, 2023 | 11.32 | 12.22 | 10.97 | 11.67 | 4,402,463 | +0.45(+4.01%) |
Mar 16, 2023 | 11.90 | 11.90 | 11.07 | 11.22 | 623,337 | -0.52(-4.43%) |
Mar 15, 2023 | 12.05 | 13.04 | 11.30 | 11.74 | 600,213 | -1.11(-8.64%) |
Mar 14, 2023 | 12.84 | 13.32 | 12.50 | 12.85 | 450,961 | +0.15(+1.18%) |
Mar 13, 2023 | 12.72 | 12.80 | 12.30 | 12.70 | 410,440 | -0.15(-1.17%) |
Mar 10, 2023 | 13.62 | 13.79 | 12.34 | 12.85 | 501,111 | -0.82(-6.00%) |
Mar 09, 2023 | 14.96 | 15.02 | 13.59 | 13.67 | 466,410 | -1.35(-8.99%) |
Mar 08, 2023 | 15.10 | 15.25 | 14.81 | 15.02 | 298,567 | -0.13(-0.86%) |
Mar 07, 2023 | 16.00 | 16.33 | 15.02 | 15.15 | 474,257 | -1.18(-7.23%) |
Mar 06, 2023 | 15.83 | 16.55 | 15.55 | 16.33 | 510,446 | +0.50(+3.16%) |
Mar 03, 2023 | 15.50 | 15.88 | 15.30 | 15.83 | 479,652 | +0.58(+3.80%) |
Mar 02, 2023 | 15.17 | 15.36 | 14.99 | 15.25 | 427,068 | -0.21(-1.36%) |
Mar 01, 2023 | 14.98 | 15.64 | 14.94 | 15.46 | 646,376 | +0.43(+2.86%) |
Feb 28, 2023 | 14.31 | 15.03 | 14.31 | 15.03 | 1,128,576 | +0.66(+4.59%) |
Feb 27, 2023 | 14.24 | 14.68 | 14.05 | 14.37 | 244,937 | +0.20(+1.41%) |
Feb 24, 2023 | 14.53 | 14.53 | 13.87 | 14.17 | 219,614 | -0.38(-2.61%) |
Feb 23, 2023 | 14.70 | 15.02 | 14.49 | 14.55 | 239,204 | -0.36(-2.41%) |
Feb 22, 2023 | 15.78 | 15.78 | 14.71 | 14.91 | 295,022 | -0.58(-3.74%) |
Feb 21, 2023 | 15.03 | 15.98 | 15.03 | 15.49 | 503,539 | +0.26(+1.71%) |
Feb 17, 2023 | 15.28 | 15.44 | 14.93 | 15.23 | 175,673 | -0.12(-0.78%) |
Feb 16, 2023 | 15.10 | 15.71 | 14.71 | 15.35 | 303,915 | +0.37(+2.47%) |
Feb 15, 2023 | 15.93 | 15.93 | 14.87 | 14.98 | 245,402 | -0.11(-0.73%) |
Feb 14, 2023 | 13.02 | 15.49 | 12.90 | 15.09 | 710,732 | +2.03(+15.54%) |
Feb 13, 2023 | 13.75 | 13.75 | 13.01 | 13.06 | 253,765 | -0.27(-2.03%) |
Feb 10, 2023 | 13.38 | 13.49 | 13.07 | 13.33 | 357,749 | +0.16(+1.21%) |
Feb 09, 2023 | 14.00 | 14.19 | 13.08 | 13.17 | 559,297 | -0.20(-1.50%) |
Feb 08, 2023 | 13.25 | 13.45 | 12.79 | 13.37 | 396,719 | +0.24(+1.83%) |
Feb 07, 2023 | 12.85 | 13.15 | 12.59 | 13.13 | 227,247 | +0.24(+1.86%) |
Feb 06, 2023 | 12.82 | 13.12 | 12.51 | 12.89 | 282,548 | -0.18(-1.38%) |
Feb 03, 2023 | 13.06 | 13.53 | 12.83 | 13.07 | 265,191 | -0.13(-0.98%) |
Feb 02, 2023 | 13.08 | 13.42 | 12.90 | 13.20 | 127,227 | -0.03(-0.23%) |