Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.52 | 11.71 | 11.28 | 11.35 | 328,608 | -0.31(-2.66%) |
Apr 27, 2023 | 11.63 | 11.76 | 11.45 | 11.66 | 181,595 | +0.15(+1.30%) |
Apr 26, 2023 | 11.29 | 11.78 | 11.26 | 11.51 | 618,500 | +0.44(+3.97%) |
Apr 25, 2023 | 11.74 | 11.75 | 11.04 | 11.07 | 422,142 | -0.84(-7.05%) |
Apr 24, 2023 | 12.24 | 12.36 | 11.73 | 11.91 | 342,339 | -0.38(-3.09%) |
Apr 21, 2023 | 12.19 | 12.39 | 12.09 | 12.29 | 368,416 | +0.13(+1.07%) |
Apr 20, 2023 | 11.95 | 12.41 | 11.88 | 12.16 | 335,083 | +0.10(+0.83%) |
Apr 19, 2023 | 11.61 | 12.17 | 11.47 | 12.06 | 513,653 | +0.31(+2.64%) |
Apr 18, 2023 | 11.59 | 11.77 | 11.16 | 11.75 | 516,056 | +0.31(+2.71%) |
Apr 17, 2023 | 11.39 | 11.52 | 11.27 | 11.44 | 369,741 | +0.07(+0.62%) |
Apr 14, 2023 | 11.38 | 11.63 | 11.12 | 11.37 | 317,151 | -0.09(-0.79%) |
Apr 13, 2023 | 11.11 | 11.53 | 11.11 | 11.46 | 543,517 | +0.38(+3.43%) |
Apr 12, 2023 | 11.54 | 11.66 | 10.96 | 11.08 | 700,714 | -0.25(-2.21%) |
Apr 11, 2023 | 11.71 | 11.76 | 11.30 | 11.33 | 463,411 | -0.40(-3.41%) |
Apr 10, 2023 | 11.73 | 11.79 | 11.38 | 11.73 | 462,444 | +0.00(+0.00%) |
Apr 06, 2023 | 11.66 | 11.76 | 11.37 | 11.73 | 664,706 | -0.22(-1.84%) |
Apr 05, 2023 | 12.54 | 12.58 | 11.71 | 11.95 | 559,158 | -0.67(-5.31%) |
Apr 04, 2023 | 12.85 | 12.85 | 12.43 | 12.62 | 530,166 | -0.14(-1.10%) |
Apr 03, 2023 | 12.42 | 12.81 | 12.22 | 12.76 | 392,564 | +0.32(+2.57%) |
Mar 31, 2023 | 11.92 | 12.57 | 11.92 | 12.44 | 615,949 | +0.57(+4.80%) |
Mar 30, 2023 | 11.99 | 11.99 | 11.71 | 11.87 | 513,835 | +0.08(+0.68%) |
Mar 29, 2023 | 11.60 | 11.87 | 11.49 | 11.79 | 582,057 | +0.25(+2.17%) |
Mar 28, 2023 | 11.57 | 11.72 | 11.47 | 11.54 | 302,246 | -0.12(-1.03%) |
Mar 27, 2023 | 11.65 | 11.83 | 11.42 | 11.66 | 506,716 | +0.07(+0.60%) |
Mar 24, 2023 | 11.53 | 11.61 | 11.18 | 11.59 | 647,198 | -0.05(-0.43%) |
Mar 23, 2023 | 11.55 | 11.96 | 11.47 | 11.64 | 553,703 | +0.16(+1.39%) |
Mar 22, 2023 | 11.77 | 12.09 | 11.20 | 11.48 | 1,525,301 | -0.98(-7.87%) |
Mar 21, 2023 | 12.10 | 12.56 | 12.10 | 12.46 | 635,299 | +0.36(+2.98%) |
Mar 20, 2023 | 12.00 | 12.16 | 11.76 | 12.10 | 610,650 | +0.05(+0.41%) |
Mar 17, 2023 | 12.24 | 12.33 | 11.88 | 12.05 | 882,012 | -0.23(-1.87%) |
Mar 16, 2023 | 12.28 | 12.62 | 12.12 | 12.28 | 601,964 | -0.09(-0.73%) |
Mar 15, 2023 | 11.93 | 12.37 | 11.87 | 12.37 | 604,225 | +0.09(+0.73%) |
Mar 14, 2023 | 12.28 | 12.41 | 11.95 | 12.28 | 1,012,001 | +0.33(+2.76%) |
Mar 13, 2023 | 11.55 | 11.99 | 11.28 | 11.95 | 610,063 | +0.26(+2.22%) |
Mar 10, 2023 | 12.47 | 12.60 | 11.40 | 11.69 | 1,083,017 | -0.88(-7.00%) |
Mar 09, 2023 | 13.20 | 13.47 | 12.54 | 12.57 | 379,279 | -0.67(-5.06%) |
Mar 08, 2023 | 13.42 | 13.53 | 13.16 | 13.24 | 328,697 | -0.18(-1.34%) |
Mar 07, 2023 | 13.75 | 13.94 | 13.38 | 13.42 | 378,279 | -0.27(-1.97%) |
Mar 06, 2023 | 13.54 | 13.85 | 13.50 | 13.69 | 499,125 | +0.01(+0.07%) |
Mar 03, 2023 | 13.88 | 13.88 | 13.38 | 13.68 | 557,843 | +0.32(+2.40%) |
Mar 02, 2023 | 12.76 | 13.42 | 12.64 | 13.36 | 645,973 | +0.52(+4.05%) |
Mar 01, 2023 | 13.22 | 13.30 | 12.64 | 12.84 | 730,224 | -0.36(-2.73%) |
Feb 28, 2023 | 13.27 | 13.55 | 13.14 | 13.20 | 485,793 | -0.10(-0.75%) |
Feb 27, 2023 | 13.58 | 13.62 | 13.20 | 13.30 | 372,927 | -0.12(-0.89%) |
Feb 24, 2023 | 13.40 | 13.60 | 13.21 | 13.42 | 452,388 | -0.32(-2.33%) |
Feb 23, 2023 | 14.03 | 14.10 | 12.88 | 13.74 | 1,289,423 | -0.54(-3.78%) |
Feb 22, 2023 | 13.86 | 14.34 | 13.86 | 14.28 | 445,182 | +0.42(+3.03%) |
Feb 21, 2023 | 14.12 | 14.47 | 13.71 | 13.86 | 653,406 | -0.66(-4.55%) |
Feb 17, 2023 | 14.34 | 14.59 | 14.10 | 14.52 | 890,417 | +0.07(+0.48%) |
Feb 16, 2023 | 15.31 | 15.43 | 14.26 | 14.45 | 1,640,709 | -2.29(-13.68%) |
Feb 15, 2023 | 15.70 | 16.95 | 15.63 | 16.74 | 911,065 | +0.95(+6.02%) |
Feb 14, 2023 | 15.01 | 15.81 | 14.73 | 15.79 | 258,181 | +0.61(+4.02%) |
Feb 13, 2023 | 14.82 | 15.44 | 14.60 | 15.18 | 385,232 | +0.52(+3.55%) |
Feb 10, 2023 | 15.06 | 15.38 | 14.50 | 14.66 | 284,835 | -0.59(-3.87%) |
Feb 09, 2023 | 15.86 | 15.95 | 15.11 | 15.25 | 409,945 | -0.36(-2.31%) |
Feb 08, 2023 | 15.40 | 15.82 | 15.22 | 15.61 | 450,251 | +0.08(+0.52%) |
Feb 07, 2023 | 15.09 | 15.62 | 14.51 | 15.53 | 402,288 | +0.42(+2.78%) |
Feb 06, 2023 | 14.82 | 15.27 | 14.73 | 15.11 | 261,229 | +0.09(+0.60%) |
Feb 03, 2023 | 14.96 | 15.28 | 14.77 | 15.02 | 574,738 | -0.41(-2.66%) |
Feb 02, 2023 | 15.53 | 16.09 | 15.17 | 15.43 | 641,606 | +0.42(+2.80%) |