Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.97 | 13.16 | 12.93 | 13.01 | 584,245 | -0.04(-0.32%) |
Apr 27, 2023 | 12.85 | 13.09 | 12.83 | 13.05 | 402,332 | +0.32(+2.48%) |
Apr 26, 2023 | 12.66 | 12.79 | 12.59 | 12.73 | 689,653 | +0.14(+1.11%) |
Apr 25, 2023 | 12.58 | 12.69 | 12.51 | 12.59 | 431,702 | +0.06(+0.44%) |
Apr 24, 2023 | 12.46 | 12.56 | 12.42 | 12.54 | 444,253 | +0.10(+0.82%) |
Apr 21, 2023 | 12.55 | 12.60 | 12.30 | 12.44 | 327,094 | -0.09(-0.74%) |
Apr 20, 2023 | 12.51 | 12.62 | 12.44 | 12.53 | 407,833 | -0.05(-0.37%) |
Apr 19, 2023 | 12.66 | 12.71 | 12.55 | 12.58 | 449,667 | -0.20(-1.60%) |
Apr 18, 2023 | 12.74 | 12.84 | 12.70 | 12.78 | 462,976 | -0.11(-0.86%) |
Apr 17, 2023 | 12.83 | 12.92 | 12.75 | 12.89 | 708,333 | +0.16(+1.24%) |
Apr 14, 2023 | 12.33 | 12.79 | 12.32 | 12.73 | 964,800 | +0.18(+1.40%) |
Apr 13, 2023 | 12.41 | 12.60 | 12.35 | 12.56 | 668,000 | +0.20(+1.65%) |
Apr 12, 2023 | 12.13 | 12.43 | 12.07 | 12.35 | 693,086 | +0.37(+3.10%) |
Apr 11, 2023 | 11.83 | 12.07 | 11.83 | 11.98 | 503,028 | +0.30(+2.53%) |
Apr 10, 2023 | 11.53 | 11.73 | 11.47 | 11.69 | 404,780 | +0.10(+0.86%) |
Apr 06, 2023 | 11.51 | 11.67 | 11.43 | 11.59 | 1,032,720 | +0.13(+1.11%) |
Apr 05, 2023 | 11.68 | 11.81 | 11.30 | 11.46 | 1,407,317 | +0.05(+0.40%) |
Apr 04, 2023 | 11.14 | 11.41 | 11.11 | 11.41 | 694,933 | +0.37(+3.38%) |
Apr 03, 2023 | 11.00 | 11.20 | 10.84 | 11.04 | 584,849 | -0.21(-1.86%) |
Mar 31, 2023 | 11.78 | 11.78 | 11.18 | 11.25 | 780,385 | -0.36(-3.13%) |
Mar 30, 2023 | 11.56 | 11.67 | 11.43 | 11.61 | 455,663 | +0.24(+2.08%) |
Mar 29, 2023 | 11.36 | 11.54 | 11.32 | 11.38 | 347,504 | +0.12(+1.05%) |
Mar 28, 2023 | 11.21 | 11.33 | 11.21 | 11.26 | 213,901 | +0.15(+1.31%) |
Mar 27, 2023 | 11.03 | 11.17 | 11.01 | 11.11 | 277,206 | +0.14(+1.24%) |
Mar 24, 2023 | 10.74 | 11.00 | 10.68 | 10.98 | 410,133 | +0.15(+1.43%) |
Mar 23, 2023 | 11.10 | 11.18 | 10.76 | 10.82 | 634,054 | -0.09(-0.83%) |
Mar 22, 2023 | 10.91 | 11.09 | 10.79 | 10.91 | 870,905 | +0.10(+0.93%) |
Mar 21, 2023 | 10.82 | 10.87 | 10.77 | 10.81 | 370,499 | -0.20(-1.82%) |
Mar 20, 2023 | 10.92 | 11.07 | 10.88 | 11.01 | 675,321 | -0.02(-0.17%) |
Mar 17, 2023 | 10.83 | 11.08 | 10.78 | 11.03 | 963,491 | -0.05(-0.41%) |
Mar 16, 2023 | 11.12 | 11.18 | 10.99 | 11.08 | 341,186 | -0.02(-0.16%) |
Mar 15, 2023 | 10.87 | 11.10 | 10.78 | 11.09 | 650,523 | +0.02(+0.16%) |
Mar 14, 2023 | 11.05 | 11.28 | 11.01 | 11.08 | 859,004 | +0.34(+3.14%) |
Mar 13, 2023 | 10.65 | 10.78 | 10.59 | 10.74 | 420,290 | +0.12(+1.11%) |
Mar 10, 2023 | 10.65 | 10.75 | 10.57 | 10.62 | 305,767 | -0.22(-2.01%) |
Mar 09, 2023 | 10.84 | 10.97 | 10.78 | 10.84 | 358,651 | -0.15(-1.33%) |
Mar 08, 2023 | 10.78 | 10.99 | 10.72 | 10.98 | 440,620 | +0.29(+2.72%) |
Mar 07, 2023 | 10.67 | 10.71 | 10.54 | 10.69 | 331,435 | +0.03(+0.26%) |
Mar 06, 2023 | 10.46 | 10.70 | 10.43 | 10.67 | 265,050 | +0.19(+1.82%) |
Mar 03, 2023 | 10.47 | 10.57 | 10.47 | 10.47 | 445,999 | -0.09(-0.86%) |
Mar 02, 2023 | 10.75 | 10.78 | 10.54 | 10.57 | 665,735 | -0.15(-1.44%) |
Mar 01, 2023 | 10.69 | 10.74 | 10.61 | 10.72 | 368,237 | +0.05(+0.43%) |
Feb 28, 2023 | 10.74 | 10.88 | 10.68 | 10.68 | 365,526 | -0.06(-0.59%) |
Feb 27, 2023 | 10.75 | 10.82 | 10.71 | 10.74 | 362,810 | -0.12(-1.09%) |
Feb 24, 2023 | 10.93 | 10.97 | 10.77 | 10.86 | 575,178 | -0.13(-1.16%) |
Feb 23, 2023 | 11.09 | 11.12 | 10.92 | 10.98 | 1,111,772 | +0.15(+1.34%) |
Feb 22, 2023 | 10.61 | 10.90 | 10.56 | 10.84 | 972,020 | +0.26(+2.50%) |
Feb 21, 2023 | 10.73 | 10.75 | 10.44 | 10.57 | 290,459 | -0.16(-1.53%) |
Feb 17, 2023 | 10.59 | 10.84 | 10.58 | 10.74 | 346,065 | +0.21(+1.99%) |
Feb 16, 2023 | 10.49 | 10.58 | 10.32 | 10.53 | 840,008 | -0.01(-0.09%) |
Feb 15, 2023 | 10.62 | 10.81 | 10.47 | 10.54 | 1,299,895 | +0.30(+2.93%) |
Feb 14, 2023 | 10.20 | 10.32 | 9.997 | 10.24 | 1,281,711 | +0.09(+0.90%) |
Feb 13, 2023 | 9.974 | 10.19 | 9.938 | 10.15 | 885,232 | +0.37(+3.82%) |
Feb 10, 2023 | 9.656 | 9.892 | 9.638 | 9.774 | 620,379 | +0.45(+4.78%) |
Feb 09, 2023 | 9.574 | 9.574 | 9.278 | 9.328 | 1,115,358 | -0.33(-3.39%) |
Feb 08, 2023 | 9.610 | 9.683 | 9.465 | 9.656 | 981,439 | +0.10(+1.05%) |
Feb 07, 2023 | 9.847 | 9.865 | 9.547 | 9.556 | 739,736 | -0.29(-2.96%) |
Feb 06, 2023 | 9.792 | 9.956 | 9.710 | 9.847 | 1,242,203 | -0.05(-0.46%) |
Feb 03, 2023 | 10.13 | 10.15 | 9.801 | 9.892 | 807,370 | -0.36(-3.55%) |
Feb 02, 2023 | 10.51 | 10.51 | 10.25 | 10.26 | 755,047 | -0.11(-1.05%) |