Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.66 | 13.15 | 12.62 | 12.66 | 369,732 | +0.11(+0.91%) |
Apr 27, 2023 | 12.52 | 12.79 | 12.37 | 12.55 | 559,856 | +0.09(+0.76%) |
Apr 26, 2023 | 12.12 | 13.02 | 11.95 | 12.46 | 1,047,956 | +0.48(+4.04%) |
Apr 25, 2023 | 11.62 | 12.60 | 11.15 | 11.97 | 1,264,308 | +2.28(+23.48%) |
Apr 24, 2023 | 9.610 | 9.828 | 9.600 | 9.695 | 315,846 | +0.07(+0.69%) |
Apr 21, 2023 | 9.752 | 9.828 | 9.506 | 9.629 | 358,639 | -0.16(-1.65%) |
Apr 20, 2023 | 9.724 | 9.904 | 9.676 | 9.790 | 333,518 | -0.03(-0.29%) |
Apr 19, 2023 | 9.847 | 9.885 | 9.705 | 9.819 | 251,878 | -0.08(-0.77%) |
Apr 18, 2023 | 10.10 | 10.15 | 9.771 | 9.895 | 285,256 | -0.21(-2.07%) |
Apr 17, 2023 | 10.06 | 10.16 | 9.942 | 10.10 | 205,394 | +0.06(+0.57%) |
Apr 14, 2023 | 10.26 | 10.42 | 9.961 | 10.05 | 206,592 | -0.12(-1.21%) |
Apr 13, 2023 | 10.04 | 10.30 | 9.904 | 10.17 | 268,701 | +0.24(+2.39%) |
Apr 12, 2023 | 10.30 | 10.37 | 9.913 | 9.932 | 334,594 | -0.12(-1.23%) |
Apr 11, 2023 | 9.686 | 10.23 | 9.686 | 10.06 | 383,325 | +0.37(+3.82%) |
Apr 10, 2023 | 9.392 | 9.947 | 9.392 | 9.686 | 900,263 | +0.30(+3.24%) |
Apr 06, 2023 | 9.041 | 9.491 | 8.832 | 9.382 | 462,840 | +0.33(+3.67%) |
Apr 05, 2023 | 9.022 | 9.183 | 8.936 | 9.050 | 245,498 | -0.08(-0.83%) |
Apr 04, 2023 | 9.240 | 9.249 | 8.870 | 9.126 | 351,541 | -0.06(-0.62%) |
Apr 03, 2023 | 9.136 | 9.287 | 8.936 | 9.183 | 398,457 | +0.02(+0.21%) |
Mar 31, 2023 | 8.737 | 9.207 | 8.723 | 9.164 | 523,783 | +0.51(+5.92%) |
Mar 30, 2023 | 8.709 | 8.898 | 8.538 | 8.652 | 657,687 | +0.09(+1.00%) |
Mar 29, 2023 | 8.538 | 8.718 | 8.500 | 8.566 | 763,055 | -0.18(-2.06%) |
Mar 28, 2023 | 8.747 | 8.946 | 8.704 | 8.747 | 293,994 | -0.04(-0.43%) |
Mar 27, 2023 | 8.879 | 8.917 | 8.723 | 8.785 | 277,423 | +0.05(+0.54%) |
Mar 24, 2023 | 8.557 | 8.775 | 8.462 | 8.737 | 463,805 | +0.07(+0.77%) |
Mar 23, 2023 | 8.633 | 8.832 | 8.509 | 8.671 | 462,939 | +0.13(+1.56%) |
Mar 22, 2023 | 8.851 | 9.098 | 8.528 | 8.538 | 551,396 | -0.28(-3.12%) |
Mar 21, 2023 | 9.155 | 9.259 | 8.747 | 8.813 | 697,261 | -0.09(-0.96%) |
Mar 20, 2023 | 9.031 | 9.202 | 8.785 | 8.898 | 460,564 | -0.08(-0.85%) |
Mar 17, 2023 | 9.373 | 9.430 | 8.908 | 8.974 | 693,289 | -0.56(-5.87%) |
Mar 16, 2023 | 9.487 | 9.809 | 9.278 | 9.534 | 345,144 | -0.14(-1.47%) |
Mar 15, 2023 | 9.724 | 9.724 | 9.449 | 9.676 | 341,228 | -0.17(-1.69%) |
Mar 14, 2023 | 10.15 | 10.18 | 9.749 | 9.842 | 316,622 | +0.04(+0.38%) |
Mar 13, 2023 | 10.17 | 10.20 | 9.655 | 9.805 | 353,922 | -0.66(-6.27%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.26 | 10.46 | 277,428 | -0.33(-3.04%) |
Mar 09, 2023 | 11.30 | 11.39 | 10.77 | 10.79 | 304,296 | -0.61(-5.35%) |
Mar 08, 2023 | 11.51 | 11.51 | 11.13 | 11.40 | 276,858 | -0.09(-0.82%) |
Mar 07, 2023 | 11.24 | 11.54 | 11.03 | 11.49 | 292,481 | +0.24(+2.17%) |
Mar 06, 2023 | 11.99 | 12.05 | 11.21 | 11.25 | 613,900 | -0.73(-6.10%) |
Mar 03, 2023 | 11.59 | 12.12 | 11.59 | 11.98 | 911,908 | +0.38(+3.31%) |
Mar 02, 2023 | 11.47 | 12.37 | 10.79 | 11.60 | 1,172,679 | -1.90(-14.10%) |
Mar 01, 2023 | 13.34 | 13.62 | 13.26 | 13.50 | 266,456 | +0.05(+0.35%) |
Feb 28, 2023 | 13.37 | 13.77 | 13.37 | 13.45 | 234,576 | +0.07(+0.49%) |
Feb 27, 2023 | 13.43 | 13.59 | 13.24 | 13.39 | 239,403 | +0.14(+1.06%) |
Feb 24, 2023 | 12.94 | 13.33 | 12.79 | 13.24 | 300,609 | -0.02(-0.14%) |
Feb 23, 2023 | 13.10 | 13.44 | 13.09 | 13.26 | 199,329 | +0.01(+0.07%) |
Feb 22, 2023 | 12.95 | 13.55 | 12.87 | 13.25 | 253,329 | +0.27(+2.09%) |
Feb 21, 2023 | 13.64 | 13.74 | 12.97 | 12.98 | 262,153 | -0.84(-6.10%) |
Feb 17, 2023 | 13.97 | 14.12 | 13.65 | 13.83 | 229,936 | -0.11(-0.81%) |
Feb 16, 2023 | 13.94 | 14.20 | 13.83 | 13.94 | 176,100 | -0.19(-1.33%) |
Feb 15, 2023 | 13.80 | 14.17 | 13.80 | 14.13 | 141,347 | +0.22(+1.55%) |
Feb 14, 2023 | 13.77 | 14.06 | 13.73 | 13.91 | 183,335 | +0.03(+0.20%) |
Feb 13, 2023 | 13.69 | 13.91 | 13.50 | 13.88 | 169,501 | +0.16(+1.16%) |
Feb 10, 2023 | 13.84 | 13.92 | 13.52 | 13.72 | 163,083 | -0.22(-1.61%) |
Feb 09, 2023 | 14.24 | 14.39 | 13.93 | 13.95 | 209,733 | -0.16(-1.13%) |
Feb 08, 2023 | 14.09 | 14.23 | 13.99 | 14.11 | 188,623 | -0.07(-0.53%) |
Feb 07, 2023 | 13.93 | 14.30 | 13.73 | 14.18 | 338,701 | +0.13(+0.93%) |
Feb 06, 2023 | 14.38 | 14.65 | 14.02 | 14.05 | 213,890 | -0.45(-3.10%) |
Feb 03, 2023 | 14.53 | 14.75 | 14.41 | 14.50 | 274,770 | -0.23(-1.53%) |
Feb 02, 2023 | 14.20 | 14.91 | 14.11 | 14.73 | 211,791 | +0.77(+5.51%) |