Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.65 | 11.91 | 11.41 | 11.75 | 7,838,167 | +0.26(+2.27%) |
Apr 27, 2023 | 11.42 | 11.56 | 11.17 | 11.49 | 10,752,279 | +0.02(+0.17%) |
Apr 26, 2023 | 11.49 | 11.72 | 11.38 | 11.47 | 4,189,121 | -0.04(-0.34%) |
Apr 25, 2023 | 11.71 | 11.72 | 11.48 | 11.51 | 3,821,958 | -0.33(-2.78%) |
Apr 24, 2023 | 11.85 | 11.92 | 11.70 | 11.84 | 3,709,956 | +0.01(+0.08%) |
Apr 21, 2023 | 11.93 | 11.97 | 11.80 | 11.83 | 2,860,638 | -0.08(-0.65%) |
Apr 20, 2023 | 12.01 | 12.11 | 11.87 | 11.90 | 3,383,845 | -0.21(-1.76%) |
Apr 19, 2023 | 12.17 | 12.17 | 11.97 | 12.12 | 2,933,399 | -0.04(-0.32%) |
Apr 18, 2023 | 12.26 | 12.32 | 12.09 | 12.15 | 2,643,105 | -0.08(-0.63%) |
Apr 17, 2023 | 12.02 | 12.27 | 12.00 | 12.23 | 3,694,547 | +0.22(+1.81%) |
Apr 14, 2023 | 11.99 | 12.17 | 11.85 | 12.01 | 2,647,244 | +0.10(+0.85%) |
Apr 13, 2023 | 11.87 | 11.98 | 11.81 | 11.91 | 2,710,213 | +0.11(+0.90%) |
Apr 12, 2023 | 12.33 | 12.33 | 11.79 | 11.81 | 3,687,851 | -0.36(-2.94%) |
Apr 11, 2023 | 11.90 | 12.28 | 11.89 | 12.16 | 3,419,238 | +0.36(+3.03%) |
Apr 10, 2023 | 11.74 | 11.81 | 11.55 | 11.81 | 3,135,325 | +0.07(+0.58%) |
Apr 06, 2023 | 11.75 | 11.88 | 11.64 | 11.74 | 3,268,512 | +0.08(+0.66%) |
Apr 05, 2023 | 11.67 | 11.75 | 11.49 | 11.66 | 3,568,677 | -0.12(-0.99%) |
Apr 04, 2023 | 12.09 | 12.14 | 11.60 | 11.78 | 5,545,359 | -0.26(-2.17%) |
Apr 03, 2023 | 12.00 | 12.14 | 11.94 | 12.04 | 4,548,732 | +0.01(+0.08%) |
Mar 31, 2023 | 11.79 | 12.05 | 11.66 | 12.03 | 4,092,402 | +0.39(+3.32%) |
Mar 30, 2023 | 11.85 | 11.95 | 11.60 | 11.64 | 3,100,256 | -0.06(-0.50%) |
Mar 29, 2023 | 11.59 | 11.76 | 11.50 | 11.70 | 4,707,525 | +0.30(+2.63%) |
Mar 28, 2023 | 11.34 | 11.47 | 11.29 | 11.40 | 3,973,010 | +0.02(+0.17%) |
Mar 27, 2023 | 11.39 | 11.48 | 11.14 | 11.38 | 4,480,623 | +0.14(+1.20%) |
Mar 24, 2023 | 11.09 | 11.27 | 10.99 | 11.25 | 5,195,295 | +0.11(+0.95%) |
Mar 23, 2023 | 11.22 | 11.33 | 10.99 | 11.14 | 4,349,927 | +0.00(+0.00%) |
Mar 22, 2023 | 11.27 | 11.59 | 11.13 | 11.14 | 5,225,740 | -0.15(-1.37%) |
Mar 21, 2023 | 11.26 | 11.36 | 11.15 | 11.29 | 3,961,918 | +0.28(+2.55%) |
Mar 20, 2023 | 11.07 | 11.28 | 10.88 | 11.01 | 4,373,046 | +0.00(+0.00%) |
Mar 17, 2023 | 11.27 | 11.29 | 10.97 | 11.01 | 11,935,027 | -0.36(-3.15%) |
Mar 16, 2023 | 11.56 | 11.71 | 11.29 | 11.37 | 5,626,386 | -0.43(-3.61%) |
Mar 15, 2023 | 11.68 | 11.82 | 11.36 | 11.80 | 5,315,124 | +0.02(+0.16%) |
Mar 14, 2023 | 11.84 | 12.07 | 11.66 | 11.78 | 5,007,191 | +0.35(+3.05%) |
Mar 13, 2023 | 11.62 | 11.85 | 11.39 | 11.43 | 6,514,601 | -0.41(-3.43%) |
Mar 10, 2023 | 12.52 | 12.56 | 11.75 | 11.84 | 6,818,173 | -0.75(-5.99%) |
Mar 09, 2023 | 12.99 | 13.01 | 12.57 | 12.59 | 4,356,203 | -0.42(-3.20%) |
Mar 08, 2023 | 12.94 | 13.09 | 12.79 | 13.01 | 4,074,722 | +0.09(+0.67%) |
Mar 07, 2023 | 13.02 | 13.36 | 12.79 | 12.92 | 6,383,093 | -0.12(-0.89%) |
Mar 06, 2023 | 14.12 | 14.12 | 13.00 | 13.03 | 6,844,209 | -1.02(-7.23%) |
Mar 03, 2023 | 14.09 | 14.10 | 13.87 | 14.05 | 8,211,162 | +0.14(+0.97%) |
Mar 02, 2023 | 13.95 | 13.97 | 13.74 | 13.91 | 6,097,234 | -0.05(-0.35%) |
Mar 01, 2023 | 14.12 | 14.12 | 13.74 | 13.96 | 4,211,860 | -0.24(-1.70%) |
Feb 28, 2023 | 14.00 | 14.24 | 13.90 | 14.20 | 6,628,053 | +0.26(+1.87%) |
Feb 27, 2023 | 14.21 | 14.32 | 13.83 | 13.94 | 6,646,213 | +0.10(+0.70%) |
Feb 24, 2023 | 13.90 | 13.99 | 13.71 | 13.85 | 3,338,156 | -0.26(-1.82%) |
Feb 23, 2023 | 13.95 | 14.64 | 13.93 | 14.10 | 7,788,359 | +0.61(+4.51%) |
Feb 22, 2023 | 13.56 | 13.72 | 13.44 | 13.49 | 4,824,777 | -0.09(-0.63%) |
Feb 21, 2023 | 14.03 | 14.03 | 13.45 | 13.58 | 5,936,651 | -0.60(-4.23%) |
Feb 17, 2023 | 14.46 | 14.55 | 14.05 | 14.18 | 7,869,149 | -0.38(-2.61%) |
Feb 16, 2023 | 14.14 | 14.85 | 14.02 | 14.56 | 5,315,572 | +0.28(+1.93%) |
Feb 15, 2023 | 14.05 | 14.30 | 14.05 | 14.28 | 4,472,804 | +0.10(+0.74%) |
Feb 14, 2023 | 14.01 | 14.37 | 13.86 | 14.18 | 6,439,259 | +0.13(+0.95%) |
Feb 13, 2023 | 13.99 | 14.11 | 13.56 | 14.05 | 6,344,608 | -0.01(-0.07%) |
Feb 10, 2023 | 13.26 | 14.22 | 12.81 | 14.06 | 11,569,706 | +0.16(+1.16%) |
Feb 09, 2023 | 14.50 | 14.62 | 13.76 | 13.89 | 6,630,861 | -0.50(-3.50%) |
Feb 08, 2023 | 14.65 | 14.75 | 14.37 | 14.40 | 3,090,405 | -0.27(-1.82%) |
Feb 07, 2023 | 14.69 | 14.79 | 14.45 | 14.67 | 2,961,054 | -0.10(-0.71%) |
Feb 06, 2023 | 15.15 | 15.15 | 14.69 | 14.77 | 3,618,883 | -0.57(-3.72%) |
Feb 03, 2023 | 15.44 | 15.61 | 15.27 | 15.34 | 3,378,714 | -0.33(-2.13%) |
Feb 02, 2023 | 15.53 | 15.95 | 15.47 | 15.67 | 3,513,866 | +0.26(+1.67%) |