Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.18 | 11.56 | 11.10 | 11.48 | 502,939 | +0.29(+2.63%) |
Apr 27, 2023 | 11.03 | 11.34 | 10.93 | 11.19 | 494,060 | +0.31(+2.89%) |
Apr 26, 2023 | 11.12 | 11.16 | 10.82 | 10.87 | 550,173 | -0.11(-1.03%) |
Apr 25, 2023 | 11.33 | 11.54 | 10.98 | 10.99 | 573,218 | -0.50(-4.32%) |
Apr 24, 2023 | 11.65 | 11.78 | 11.40 | 11.48 | 386,948 | -0.23(-1.93%) |
Apr 21, 2023 | 11.69 | 11.82 | 11.46 | 11.71 | 518,196 | +0.05(+0.42%) |
Apr 20, 2023 | 11.57 | 11.88 | 11.57 | 11.66 | 517,698 | -0.14(-1.17%) |
Apr 19, 2023 | 11.64 | 11.97 | 11.60 | 11.80 | 456,276 | -0.02(-0.17%) |
Apr 18, 2023 | 12.31 | 12.36 | 11.74 | 11.82 | 570,271 | -0.44(-3.57%) |
Apr 17, 2023 | 12.16 | 12.46 | 12.04 | 12.25 | 514,611 | +0.03(+0.28%) |
Apr 14, 2023 | 12.46 | 12.55 | 12.03 | 12.22 | 485,689 | -0.23(-1.81%) |
Apr 13, 2023 | 12.09 | 12.52 | 12.03 | 12.45 | 801,758 | +0.51(+4.28%) |
Apr 12, 2023 | 12.38 | 12.48 | 11.94 | 11.94 | 504,514 | -0.15(-1.22%) |
Apr 11, 2023 | 11.73 | 12.10 | 11.73 | 12.08 | 688,753 | +0.28(+2.41%) |
Apr 10, 2023 | 11.42 | 11.84 | 11.34 | 11.80 | 1,110,119 | +0.17(+1.44%) |
Apr 06, 2023 | 11.64 | 11.80 | 11.50 | 11.63 | 615,603 | -0.03(-0.25%) |
Apr 05, 2023 | 11.82 | 11.82 | 11.36 | 11.66 | 612,034 | -0.27(-2.22%) |
Apr 04, 2023 | 12.29 | 12.37 | 11.77 | 11.93 | 621,587 | -0.36(-2.96%) |
Apr 03, 2023 | 12.31 | 12.47 | 12.05 | 12.29 | 785,930 | -0.18(-1.42%) |
Mar 31, 2023 | 12.06 | 12.68 | 11.98 | 12.47 | 982,376 | +0.48(+4.02%) |
Mar 30, 2023 | 12.18 | 12.35 | 11.97 | 11.98 | 791,934 | -0.05(-0.41%) |
Mar 29, 2023 | 11.72 | 12.04 | 11.54 | 12.03 | 860,962 | +0.51(+4.43%) |
Mar 28, 2023 | 11.32 | 11.58 | 11.22 | 11.52 | 697,876 | +0.08(+0.69%) |
Mar 27, 2023 | 11.71 | 11.74 | 11.26 | 11.44 | 502,953 | -0.14(-1.19%) |
Mar 24, 2023 | 11.20 | 11.60 | 11.10 | 11.58 | 456,811 | +0.27(+2.43%) |
Mar 23, 2023 | 11.13 | 11.62 | 11.08 | 11.31 | 560,983 | +0.27(+2.40%) |
Mar 22, 2023 | 11.60 | 11.63 | 11.03 | 11.04 | 580,730 | -0.62(-5.31%) |
Mar 21, 2023 | 11.41 | 11.80 | 11.30 | 11.66 | 511,101 | +0.46(+4.12%) |
Mar 20, 2023 | 11.52 | 11.72 | 11.16 | 11.20 | 567,303 | -0.44(-3.76%) |
Mar 17, 2023 | 11.76 | 11.88 | 11.39 | 11.64 | 862,774 | -0.16(-1.37%) |
Mar 16, 2023 | 11.96 | 12.10 | 11.74 | 11.80 | 726,028 | -0.34(-2.83%) |
Mar 15, 2023 | 11.63 | 12.14 | 11.43 | 12.14 | 745,247 | +0.28(+2.32%) |
Mar 14, 2023 | 12.03 | 12.18 | 11.69 | 11.87 | 720,560 | +0.22(+1.85%) |
Mar 13, 2023 | 10.95 | 12.02 | 10.76 | 11.65 | 1,428,030 | +0.63(+5.70%) |
Mar 10, 2023 | 10.82 | 11.06 | 10.42 | 11.02 | 1,312,853 | +0.20(+1.86%) |
Mar 09, 2023 | 11.26 | 11.35 | 10.75 | 10.82 | 913,725 | -0.54(-4.74%) |
Mar 08, 2023 | 11.39 | 11.68 | 11.15 | 11.36 | 888,691 | -0.08(-0.68%) |
Mar 07, 2023 | 11.68 | 11.85 | 11.38 | 11.44 | 614,262 | -0.30(-2.58%) |
Mar 06, 2023 | 12.14 | 12.25 | 11.64 | 11.74 | 900,192 | -0.34(-2.83%) |
Mar 03, 2023 | 11.72 | 12.10 | 11.52 | 12.08 | 1,058,889 | +0.49(+4.22%) |
Mar 02, 2023 | 11.19 | 11.66 | 11.18 | 11.59 | 1,129,475 | +0.07(+0.59%) |
Mar 01, 2023 | 11.74 | 12.29 | 11.14 | 11.53 | 1,842,661 | -0.29(-2.48%) |
Feb 28, 2023 | 12.34 | 12.46 | 11.79 | 11.82 | 1,724,806 | -0.51(-4.13%) |
Feb 27, 2023 | 12.47 | 12.61 | 12.27 | 12.33 | 937,409 | +0.09(+0.72%) |
Feb 24, 2023 | 12.26 | 12.40 | 11.84 | 12.24 | 1,267,623 | -0.62(-4.79%) |
Feb 23, 2023 | 13.33 | 13.46 | 12.33 | 12.86 | 1,109,505 | -0.27(-2.09%) |
Feb 22, 2023 | 13.24 | 13.38 | 12.91 | 13.13 | 1,085,409 | -0.07(-0.52%) |
Feb 21, 2023 | 13.95 | 14.24 | 13.15 | 13.20 | 1,263,453 | -1.26(-8.73%) |
Feb 17, 2023 | 14.94 | 15.08 | 14.28 | 14.46 | 1,071,233 | -0.68(-4.52%) |
Feb 16, 2023 | 15.05 | 15.66 | 14.92 | 15.14 | 687,291 | -0.42(-2.70%) |
Feb 15, 2023 | 15.35 | 15.77 | 15.35 | 15.57 | 689,030 | +0.12(+0.76%) |
Feb 14, 2023 | 15.31 | 15.74 | 15.06 | 15.45 | 881,851 | -0.16(-1.00%) |
Feb 13, 2023 | 15.20 | 15.74 | 15.05 | 15.60 | 567,845 | +0.46(+3.04%) |
Feb 10, 2023 | 15.08 | 15.24 | 14.74 | 15.14 | 781,623 | -0.23(-1.46%) |
Feb 09, 2023 | 16.16 | 16.42 | 15.34 | 15.37 | 745,408 | -0.50(-3.14%) |
Feb 08, 2023 | 15.99 | 16.42 | 15.86 | 15.87 | 679,352 | -0.23(-1.40%) |
Feb 07, 2023 | 16.05 | 16.21 | 15.60 | 16.09 | 635,844 | -0.01(-0.06%) |
Feb 06, 2023 | 15.98 | 16.40 | 15.74 | 16.10 | 632,417 | -0.39(-2.37%) |
Feb 03, 2023 | 16.51 | 17.22 | 16.02 | 16.50 | 1,035,364 | -0.83(-4.80%) |
Feb 02, 2023 | 16.89 | 17.85 | 16.88 | 17.33 | 2,088,981 | +1.09(+6.69%) |