Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.54 | 11.80 | 11.30 | 11.64 | 7,912,312 | +0.26(+2.27%) |
Apr 27, 2023 | 11.31 | 11.46 | 11.06 | 11.38 | 10,853,990 | +0.02(+0.17%) |
Apr 26, 2023 | 11.38 | 11.61 | 11.27 | 11.36 | 4,228,748 | -0.04(-0.34%) |
Apr 25, 2023 | 11.60 | 11.61 | 11.37 | 11.40 | 3,858,112 | -0.33(-2.78%) |
Apr 24, 2023 | 11.74 | 11.81 | 11.59 | 11.72 | 3,745,051 | +0.01(+0.08%) |
Apr 21, 2023 | 11.82 | 11.86 | 11.69 | 11.72 | 2,887,699 | -0.08(-0.65%) |
Apr 20, 2023 | 11.90 | 12.00 | 11.76 | 11.79 | 3,415,855 | -0.21(-1.76%) |
Apr 19, 2023 | 12.06 | 12.06 | 11.85 | 12.00 | 2,961,147 | -0.04(-0.32%) |
Apr 18, 2023 | 12.15 | 12.20 | 11.97 | 12.04 | 2,668,107 | -0.08(-0.63%) |
Apr 17, 2023 | 11.91 | 12.16 | 11.88 | 12.12 | 3,729,496 | +0.22(+1.81%) |
Apr 14, 2023 | 11.88 | 12.06 | 11.74 | 11.90 | 2,672,286 | +0.10(+0.85%) |
Apr 13, 2023 | 11.76 | 11.87 | 11.70 | 11.80 | 2,735,850 | +0.11(+0.90%) |
Apr 12, 2023 | 12.21 | 12.21 | 11.68 | 11.70 | 3,722,736 | -0.35(-2.94%) |
Apr 11, 2023 | 11.79 | 12.16 | 11.78 | 12.05 | 3,451,582 | +0.35(+3.03%) |
Apr 10, 2023 | 11.63 | 11.70 | 11.44 | 11.70 | 3,164,983 | +0.07(+0.58%) |
Apr 06, 2023 | 11.64 | 11.77 | 11.53 | 11.63 | 3,299,431 | +0.08(+0.66%) |
Apr 05, 2023 | 11.56 | 11.64 | 11.38 | 11.55 | 3,602,435 | -0.12(-0.99%) |
Apr 04, 2023 | 11.97 | 12.03 | 11.49 | 11.67 | 5,597,815 | -0.26(-2.17%) |
Apr 03, 2023 | 11.89 | 12.03 | 11.83 | 11.93 | 4,591,761 | +0.01(+0.08%) |
Mar 31, 2023 | 11.68 | 11.94 | 11.55 | 11.92 | 4,131,114 | +0.38(+3.32%) |
Mar 30, 2023 | 11.73 | 11.84 | 11.49 | 11.53 | 3,129,583 | -0.06(-0.50%) |
Mar 29, 2023 | 11.49 | 11.65 | 11.39 | 11.59 | 4,752,056 | +0.30(+2.63%) |
Mar 28, 2023 | 11.24 | 11.37 | 11.19 | 11.29 | 4,010,593 | +0.02(+0.17%) |
Mar 27, 2023 | 11.28 | 11.37 | 11.04 | 11.27 | 4,523,007 | +0.13(+1.20%) |
Mar 24, 2023 | 10.99 | 11.17 | 10.89 | 11.14 | 5,244,440 | +0.11(+0.95%) |
Mar 23, 2023 | 11.11 | 11.22 | 10.89 | 11.04 | 4,391,075 | +0.00(+0.00%) |
Mar 22, 2023 | 11.16 | 11.49 | 11.03 | 11.04 | 5,275,173 | -0.15(-1.37%) |
Mar 21, 2023 | 11.15 | 11.26 | 11.05 | 11.19 | 3,999,395 | +0.28(+2.55%) |
Mar 20, 2023 | 10.97 | 11.18 | 10.78 | 10.91 | 4,414,413 | +0.00(+0.00%) |
Mar 17, 2023 | 11.16 | 11.19 | 10.86 | 10.91 | 12,047,926 | -0.35(-3.15%) |
Mar 16, 2023 | 11.45 | 11.60 | 11.18 | 11.26 | 5,679,609 | -0.42(-3.61%) |
Mar 15, 2023 | 11.57 | 11.71 | 11.26 | 11.69 | 5,365,403 | +0.02(+0.16%) |
Mar 14, 2023 | 11.72 | 11.95 | 11.55 | 11.67 | 5,054,556 | +0.34(+3.05%) |
Mar 13, 2023 | 11.51 | 11.74 | 11.28 | 11.32 | 6,576,226 | -0.40(-3.43%) |
Mar 10, 2023 | 12.40 | 12.44 | 11.64 | 11.72 | 6,882,669 | -0.75(-5.99%) |
Mar 09, 2023 | 12.86 | 12.88 | 12.45 | 12.47 | 4,397,410 | -0.41(-3.20%) |
Mar 08, 2023 | 12.82 | 12.97 | 12.67 | 12.88 | 4,113,267 | +0.09(+0.67%) |
Mar 07, 2023 | 12.89 | 13.24 | 12.67 | 12.80 | 6,443,474 | -0.12(-0.89%) |
Mar 06, 2023 | 13.99 | 13.99 | 12.88 | 12.91 | 6,908,952 | -1.01(-7.23%) |
Mar 03, 2023 | 13.96 | 13.97 | 13.74 | 13.92 | 8,288,835 | +0.13(+0.97%) |
Mar 02, 2023 | 13.82 | 13.84 | 13.61 | 13.78 | 6,154,910 | -0.05(-0.35%) |
Mar 01, 2023 | 13.99 | 13.99 | 13.61 | 13.83 | 4,251,702 | -0.24(-1.70%) |
Feb 28, 2023 | 13.87 | 14.11 | 13.77 | 14.07 | 6,690,751 | +0.26(+1.87%) |
Feb 27, 2023 | 14.08 | 14.19 | 13.70 | 13.81 | 6,709,083 | +0.10(+0.70%) |
Feb 24, 2023 | 13.77 | 13.86 | 13.59 | 13.72 | 3,369,733 | -0.25(-1.82%) |
Feb 23, 2023 | 13.82 | 14.50 | 13.80 | 13.97 | 7,862,032 | +0.60(+4.51%) |
Feb 22, 2023 | 13.43 | 13.59 | 13.31 | 13.37 | 4,870,417 | -0.08(-0.63%) |
Feb 21, 2023 | 13.90 | 13.90 | 13.32 | 13.45 | 5,992,809 | -0.59(-4.23%) |
Feb 17, 2023 | 14.32 | 14.41 | 13.92 | 14.05 | 7,943,587 | -0.38(-2.62%) |
Feb 16, 2023 | 14.01 | 14.71 | 13.89 | 14.42 | 5,365,855 | +0.27(+1.93%) |
Feb 15, 2023 | 13.92 | 14.17 | 13.92 | 14.15 | 4,515,114 | +0.10(+0.74%) |
Feb 14, 2023 | 13.88 | 14.23 | 13.73 | 14.05 | 6,500,171 | +0.13(+0.95%) |
Feb 13, 2023 | 13.86 | 13.98 | 13.43 | 13.92 | 6,404,624 | -0.01(-0.07%) |
Feb 10, 2023 | 13.13 | 14.09 | 12.69 | 13.92 | 11,679,149 | +0.16(+1.16%) |
Feb 09, 2023 | 14.37 | 14.48 | 13.63 | 13.76 | 6,693,586 | -0.50(-3.50%) |
Feb 08, 2023 | 14.51 | 14.61 | 14.24 | 14.26 | 3,119,639 | -0.26(-1.82%) |
Feb 07, 2023 | 14.56 | 14.66 | 14.31 | 14.53 | 2,989,064 | -0.10(-0.71%) |
Feb 06, 2023 | 15.01 | 15.01 | 14.56 | 14.63 | 3,653,116 | -0.57(-3.72%) |
Feb 03, 2023 | 15.29 | 15.47 | 15.13 | 15.20 | 3,410,675 | -0.33(-2.13%) |
Feb 02, 2023 | 15.39 | 15.80 | 15.33 | 15.53 | 3,547,105 | +0.25(+1.67%) |