Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.80 | 14.85 | 14.55 | 14.80 | 10,878 | -0.03(-0.20%) |
Apr 27, 2023 | 14.74 | 14.85 | 14.46 | 14.83 | 9,554 | -0.01(-0.07%) |
Apr 26, 2023 | 14.60 | 14.84 | 14.32 | 14.84 | 15,957 | +0.24(+1.64%) |
Apr 25, 2023 | 14.34 | 14.75 | 14.13 | 14.60 | 11,303 | +0.26(+1.81%) |
Apr 24, 2023 | 14.00 | 14.42 | 13.77 | 14.34 | 11,126 | +0.46(+3.31%) |
Apr 21, 2023 | 13.91 | 14.14 | 13.85 | 13.88 | 14,004 | +0.03(+0.22%) |
Apr 20, 2023 | 14.43 | 14.65 | 13.75 | 13.85 | 28,834 | -0.78(-5.33%) |
Apr 19, 2023 | 14.66 | 14.87 | 14.51 | 14.63 | 9,186 | -0.03(-0.20%) |
Apr 18, 2023 | 14.55 | 14.66 | 14.28 | 14.66 | 12,286 | +0.11(+0.76%) |
Apr 17, 2023 | 14.40 | 14.55 | 14.07 | 14.55 | 21,914 | -0.19(-1.29%) |
Apr 14, 2023 | 14.85 | 14.85 | 14.10 | 14.74 | 21,370 | -0.11(-0.74%) |
Apr 13, 2023 | 14.38 | 14.90 | 14.34 | 14.85 | 32,286 | +0.35(+2.41%) |
Apr 12, 2023 | 14.10 | 14.50 | 13.54 | 14.50 | 15,225 | +0.42(+2.98%) |
Apr 11, 2023 | 13.00 | 14.50 | 12.65 | 14.08 | 40,773 | +1.23(+9.57%) |
Apr 10, 2023 | 12.75 | 12.98 | 12.47 | 12.85 | 5,164 | -0.15(-1.15%) |
Apr 06, 2023 | 12.66 | 13.00 | 12.08 | 13.00 | 5,059 | +0.38(+3.01%) |
Apr 05, 2023 | 13.42 | 13.42 | 12.62 | 12.62 | 3,758 | -0.77(-5.75%) |
Apr 04, 2023 | 13.42 | 13.50 | 13.06 | 13.39 | 12,905 | +0.21(+1.59%) |
Apr 03, 2023 | 13.00 | 13.18 | 12.73 | 13.18 | 7,965 | +0.07(+0.53%) |
Mar 31, 2023 | 12.43 | 13.46 | 12.38 | 13.11 | 22,501 | +0.68(+5.47%) |
Mar 30, 2023 | 11.90 | 12.43 | 11.84 | 12.43 | 12,372 | +0.68(+5.79%) |
Mar 29, 2023 | 11.64 | 11.99 | 11.52 | 11.75 | 10,453 | -0.25(-2.08%) |
Mar 28, 2023 | 11.88 | 12.22 | 11.61 | 12.00 | 11,500 | +0.02(+0.17%) |
Mar 27, 2023 | 11.75 | 11.98 | 11.22 | 11.98 | 23,075 | +0.22(+1.91%) |
Mar 24, 2023 | 11.80 | 11.80 | 11.19 | 11.76 | 7,331 | -0.38(-3.14%) |
Mar 23, 2023 | 12.60 | 12.60 | 11.41 | 12.14 | 32,886 | -0.13(-1.09%) |
Mar 22, 2023 | 12.14 | 12.35 | 11.50 | 12.27 | 29,389 | -0.09(-0.73%) |
Mar 21, 2023 | 12.50 | 12.65 | 11.69 | 12.36 | 56,043 | -0.09(-0.72%) |
Mar 20, 2023 | 12.00 | 12.45 | 11.90 | 12.45 | 41,949 | +0.50(+4.18%) |
Mar 17, 2023 | 11.32 | 11.95 | 11.32 | 11.95 | 16,478 | +0.64(+5.66%) |
Mar 16, 2023 | 10.73 | 11.31 | 10.73 | 11.31 | 13,027 | +0.35(+3.19%) |
Mar 15, 2023 | 10.06 | 11.36 | 9.940 | 10.96 | 12,055 | +0.62(+6.00%) |
Mar 14, 2023 | 9.580 | 10.99 | 9.580 | 10.34 | 20,060 | +0.40(+4.02%) |
Mar 13, 2023 | 10.37 | 10.46 | 9.555 | 9.940 | 26,649 | -0.83(-7.73%) |
Mar 10, 2023 | 10.00 | 10.77 | 9.900 | 10.77 | 13,283 | +0.77(+7.73%) |
Mar 09, 2023 | 10.42 | 10.65 | 9.900 | 10.00 | 18,390 | -1.06(-9.58%) |
Mar 08, 2023 | 11.30 | 11.35 | 10.80 | 11.06 | 2,777 | -0.28(-2.47%) |
Mar 07, 2023 | 11.67 | 11.80 | 11.13 | 11.34 | 14,836 | -0.56(-4.71%) |
Mar 06, 2023 | 12.00 | 12.00 | 11.51 | 11.90 | 13,541 | -0.08(-0.67%) |
Mar 03, 2023 | 11.70 | 11.98 | 11.28 | 11.98 | 23,693 | +0.28(+2.39%) |
Mar 02, 2023 | 11.68 | 11.71 | 11.45 | 11.70 | 6,735 | +0.18(+1.56%) |
Mar 01, 2023 | 11.17 | 11.70 | 11.17 | 11.52 | 5,928 | +0.09(+0.79%) |
Feb 28, 2023 | 11.44 | 11.45 | 11.19 | 11.43 | 7,537 | +0.43(+3.91%) |
Feb 27, 2023 | 10.51 | 11.00 | 10.38 | 11.00 | 10,531 | +0.56(+5.36%) |
Feb 24, 2023 | 10.34 | 10.60 | 9.970 | 10.44 | 9,532 | +0.07(+0.68%) |
Feb 23, 2023 | 10.15 | 10.37 | 9.910 | 10.37 | 14,242 | +0.13(+1.27%) |
Feb 22, 2023 | 10.20 | 10.59 | 9.900 | 10.24 | 8,414 | +0.14(+1.39%) |
Feb 21, 2023 | 10.00 | 10.41 | 9.900 | 10.10 | 31,935 | +0.13(+1.30%) |
Feb 17, 2023 | 9.960 | 10.58 | 9.900 | 9.970 | 41,246 | -0.02(-0.20%) |
Feb 16, 2023 | 10.48 | 10.48 | 9.480 | 9.990 | 83,218 | -0.36(-3.48%) |
Feb 15, 2023 | 10.61 | 11.05 | 10.00 | 10.35 | 121,912 | -0.35(-3.27%) |
Feb 14, 2023 | 12.98 | 12.98 | 10.56 | 10.70 | 113,133 | -1.15(-9.70%) |
Feb 13, 2023 | 14.37 | 15.09 | 11.81 | 11.85 | 105,063 | -2.52(-17.54%) |
Feb 10, 2023 | 11.82 | 14.78 | 11.72 | 14.37 | 204,194 | +2.55(+21.57%) |
Feb 09, 2023 | 10.98 | 11.91 | 10.81 | 11.82 | 82,710 | +0.80(+7.26%) |
Feb 08, 2023 | 11.06 | 11.39 | 10.79 | 11.02 | 54,854 | +0.13(+1.19%) |
Feb 07, 2023 | 10.75 | 11.17 | 10.26 | 10.89 | 62,055 | +0.00(+0.00%) |
Feb 06, 2023 | 10.31 | 11.13 | 10.30 | 10.89 | 78,721 | +0.52(+4.96%) |
Feb 03, 2023 | 9.820 | 10.62 | 9.710 | 10.38 | 102,484 | +0.46(+4.59%) |
Feb 02, 2023 | 10.62 | 10.98 | 9.680 | 9.920 | 118,228 | -0.77(-7.20%) |