Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.61 | 12.06 | 11.55 | 11.93 | 91,514 | +0.34(+2.90%) |
Apr 27, 2023 | 11.83 | 11.97 | 11.50 | 11.59 | 39,205 | -0.14(-1.21%) |
Apr 26, 2023 | 12.11 | 12.30 | 11.55 | 11.73 | 77,048 | -0.33(-2.74%) |
Apr 25, 2023 | 12.78 | 12.79 | 11.95 | 12.07 | 65,508 | -0.81(-6.32%) |
Apr 24, 2023 | 13.41 | 13.45 | 12.87 | 12.88 | 19,590 | -0.42(-3.13%) |
Apr 21, 2023 | 13.05 | 13.58 | 12.94 | 13.30 | 33,635 | +0.13(+1.01%) |
Apr 20, 2023 | 13.15 | 13.25 | 12.96 | 13.16 | 21,115 | -0.05(-0.36%) |
Apr 19, 2023 | 13.13 | 13.37 | 12.95 | 13.21 | 17,954 | +0.23(+1.79%) |
Apr 18, 2023 | 13.36 | 13.40 | 12.89 | 12.98 | 22,806 | -0.30(-2.25%) |
Apr 17, 2023 | 13.14 | 13.39 | 12.83 | 13.28 | 25,851 | +0.03(+0.21%) |
Apr 14, 2023 | 13.78 | 13.86 | 13.12 | 13.25 | 35,587 | -0.27(-2.03%) |
Apr 13, 2023 | 13.32 | 13.81 | 13.32 | 13.52 | 44,563 | +0.12(+0.92%) |
Apr 12, 2023 | 13.85 | 13.85 | 13.30 | 13.40 | 18,277 | -0.44(-3.21%) |
Apr 11, 2023 | 13.76 | 14.77 | 13.65 | 13.84 | 22,103 | -0.06(-0.41%) |
Apr 10, 2023 | 13.35 | 13.96 | 13.35 | 13.90 | 42,806 | +0.47(+3.52%) |
Apr 06, 2023 | 13.98 | 14.06 | 13.37 | 13.43 | 27,527 | -0.55(-3.93%) |
Apr 05, 2023 | 14.00 | 14.24 | 13.79 | 13.98 | 15,767 | -0.22(-1.53%) |
Apr 04, 2023 | 14.71 | 14.90 | 13.95 | 14.19 | 26,655 | -0.44(-3.04%) |
Apr 03, 2023 | 14.54 | 15.09 | 14.49 | 14.64 | 71,269 | -0.03(-0.19%) |
Mar 31, 2023 | 14.61 | 14.79 | 14.56 | 14.67 | 27,984 | -0.07(-0.45%) |
Mar 30, 2023 | 15.21 | 15.21 | 14.62 | 14.73 | 30,909 | -0.30(-2.01%) |
Mar 29, 2023 | 15.29 | 15.29 | 14.82 | 15.04 | 23,723 | -0.08(-0.50%) |
Mar 28, 2023 | 14.98 | 15.26 | 14.82 | 15.11 | 27,409 | -0.01(-0.06%) |
Mar 27, 2023 | 15.26 | 15.32 | 15.03 | 15.12 | 23,331 | +0.09(+0.63%) |
Mar 24, 2023 | 14.72 | 15.11 | 14.72 | 15.03 | 29,332 | +0.17(+1.15%) |
Mar 23, 2023 | 15.33 | 15.33 | 14.72 | 14.86 | 39,155 | -0.34(-2.24%) |
Mar 22, 2023 | 15.60 | 15.81 | 15.14 | 15.20 | 39,778 | -0.60(-3.77%) |
Mar 21, 2023 | 15.52 | 15.85 | 15.52 | 15.79 | 37,280 | +0.54(+3.54%) |
Mar 20, 2023 | 15.40 | 15.57 | 15.14 | 15.25 | 43,933 | +0.07(+0.44%) |
Mar 17, 2023 | 15.78 | 16.26 | 15.14 | 15.19 | 82,612 | -0.84(-5.25%) |
Mar 16, 2023 | 15.41 | 16.41 | 15.25 | 16.03 | 25,428 | +0.42(+2.67%) |
Mar 15, 2023 | 15.20 | 15.85 | 15.20 | 15.61 | 36,970 | +0.02(+0.12%) |
Mar 14, 2023 | 15.54 | 16.45 | 15.44 | 15.60 | 59,130 | +0.81(+5.51%) |
Mar 13, 2023 | 15.43 | 15.49 | 13.89 | 14.78 | 53,453 | -0.90(-5.73%) |
Mar 10, 2023 | 16.48 | 16.59 | 15.49 | 15.68 | 36,338 | -0.96(-5.75%) |
Mar 09, 2023 | 17.69 | 17.69 | 16.47 | 16.64 | 18,497 | -1.15(-6.44%) |
Mar 08, 2023 | 17.72 | 18.00 | 17.54 | 17.78 | 15,860 | +0.10(+0.59%) |
Mar 07, 2023 | 18.31 | 18.31 | 17.57 | 17.68 | 60,513 | -0.64(-3.51%) |
Mar 06, 2023 | 18.56 | 18.78 | 18.08 | 18.32 | 99,875 | -0.32(-1.73%) |
Mar 03, 2023 | 18.68 | 18.75 | 18.60 | 18.64 | 11,136 | -0.04(-0.20%) |
Mar 02, 2023 | 18.66 | 18.93 | 18.60 | 18.68 | 15,940 | -0.12(-0.65%) |
Mar 01, 2023 | 18.70 | 18.90 | 18.55 | 18.80 | 30,694 | +0.10(+0.56%) |
Feb 28, 2023 | 18.68 | 18.92 | 18.68 | 18.70 | 34,733 | -0.09(-0.45%) |
Feb 27, 2023 | 18.82 | 18.92 | 18.60 | 18.78 | 23,889 | +0.05(+0.25%) |
Feb 24, 2023 | 18.78 | 18.84 | 18.58 | 18.74 | 19,387 | -0.17(-0.90%) |
Feb 23, 2023 | 18.97 | 18.98 | 18.80 | 18.91 | 12,270 | +0.04(+0.20%) |
Feb 22, 2023 | 18.87 | 19.02 | 18.83 | 18.87 | 23,975 | -0.02(-0.10%) |
Feb 21, 2023 | 18.93 | 19.11 | 18.76 | 18.89 | 32,010 | -0.10(-0.55%) |
Feb 17, 2023 | 18.81 | 19.12 | 18.60 | 18.99 | 37,877 | +0.25(+1.31%) |
Feb 16, 2023 | 18.80 | 18.86 | 18.30 | 18.75 | 20,605 | -0.27(-1.44%) |
Feb 15, 2023 | 18.84 | 19.07 | 18.84 | 19.02 | 19,333 | +0.13(+0.70%) |
Feb 14, 2023 | 19.11 | 19.11 | 18.84 | 18.89 | 11,932 | -0.35(-1.82%) |
Feb 13, 2023 | 18.94 | 19.24 | 18.94 | 19.24 | 15,579 | +0.23(+1.19%) |
Feb 10, 2023 | 18.84 | 19.12 | 18.84 | 19.01 | 12,553 | +0.03(+0.15%) |
Feb 09, 2023 | 18.92 | 19.01 | 18.70 | 18.98 | 36,358 | -0.11(-0.59%) |
Feb 08, 2023 | 19.37 | 19.42 | 19.10 | 19.10 | 13,798 | -0.34(-1.75%) |
Feb 07, 2023 | 19.28 | 19.60 | 19.04 | 19.44 | 20,151 | +0.05(+0.24%) |
Feb 06, 2023 | 19.61 | 19.61 | 19.31 | 19.39 | 22,904 | -0.36(-1.82%) |
Feb 03, 2023 | 19.48 | 19.92 | 19.48 | 19.75 | 15,893 | +0.11(+0.58%) |
Feb 02, 2023 | 19.13 | 19.64 | 19.13 | 19.64 | 28,991 | +0.26(+1.32%) |