Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.36 | 11.80 | 11.28 | 11.54 | 3,619,162 | +0.14(+1.23%) |
Apr 27, 2023 | 11.56 | 11.66 | 11.38 | 11.40 | 1,546,740 | -0.16(-1.38%) |
Apr 26, 2023 | 11.48 | 11.84 | 11.40 | 11.56 | 2,288,945 | +0.01(+0.09%) |
Apr 25, 2023 | 11.45 | 11.55 | 11.32 | 11.55 | 1,280,646 | +0.06(+0.52%) |
Apr 24, 2023 | 11.38 | 11.59 | 11.26 | 11.49 | 1,187,728 | +0.04(+0.35%) |
Apr 21, 2023 | 11.51 | 11.63 | 11.33 | 11.45 | 1,171,018 | -0.05(-0.43%) |
Apr 20, 2023 | 11.60 | 11.63 | 11.42 | 11.50 | 1,277,861 | -0.18(-1.54%) |
Apr 19, 2023 | 11.83 | 11.88 | 11.65 | 11.68 | 1,440,188 | -0.21(-1.81%) |
Apr 18, 2023 | 11.87 | 11.94 | 11.64 | 11.89 | 2,048,840 | +0.03(+0.21%) |
Apr 17, 2023 | 11.49 | 11.93 | 11.45 | 11.87 | 2,798,390 | +0.47(+4.12%) |
Apr 14, 2023 | 11.56 | 11.77 | 11.28 | 11.40 | 1,081,312 | -0.19(-1.64%) |
Apr 13, 2023 | 11.08 | 11.68 | 11.01 | 11.59 | 1,753,933 | +0.54(+4.89%) |
Apr 12, 2023 | 11.26 | 11.26 | 11.03 | 11.05 | 1,430,414 | -0.15(-1.34%) |
Apr 11, 2023 | 11.14 | 11.29 | 11.09 | 11.20 | 1,490,074 | +0.11(+0.99%) |
Apr 10, 2023 | 11.16 | 11.23 | 10.98 | 11.09 | 1,872,654 | -0.13(-1.16%) |
Apr 06, 2023 | 11.11 | 11.23 | 11.00 | 11.22 | 3,127,063 | +0.17(+1.49%) |
Apr 05, 2023 | 10.89 | 11.10 | 10.87 | 11.05 | 2,154,511 | +0.12(+1.05%) |
Apr 04, 2023 | 11.28 | 11.36 | 10.90 | 10.94 | 1,784,171 | -0.32(-2.84%) |
Apr 03, 2023 | 11.13 | 11.34 | 11.05 | 11.26 | 1,880,788 | +0.17(+1.53%) |
Mar 31, 2023 | 11.03 | 11.21 | 11.00 | 11.09 | 3,226,403 | +0.18(+1.65%) |
Mar 30, 2023 | 11.22 | 11.29 | 10.80 | 10.91 | 2,517,631 | -0.32(-2.85%) |
Mar 29, 2023 | 11.26 | 11.30 | 11.12 | 11.23 | 2,115,400 | +0.02(+0.18%) |
Mar 28, 2023 | 11.18 | 11.48 | 11.06 | 11.21 | 1,944,221 | +0.13(+1.17%) |
Mar 27, 2023 | 11.21 | 11.24 | 10.95 | 11.08 | 3,791,628 | -0.03(-0.27%) |
Mar 24, 2023 | 11.12 | 11.19 | 10.84 | 11.11 | 2,084,783 | -0.09(-0.80%) |
Mar 23, 2023 | 11.20 | 11.38 | 10.95 | 11.20 | 2,135,823 | +0.15(+1.36%) |
Mar 22, 2023 | 11.28 | 11.40 | 11.04 | 11.05 | 1,516,613 | -0.26(-2.30%) |
Mar 21, 2023 | 11.63 | 11.66 | 11.29 | 11.31 | 1,397,135 | -0.23(-1.99%) |
Mar 20, 2023 | 11.28 | 11.63 | 11.18 | 11.54 | 1,639,700 | +0.30(+2.67%) |
Mar 17, 2023 | 11.44 | 11.44 | 11.16 | 11.24 | 3,035,624 | -0.37(-3.19%) |
Mar 16, 2023 | 11.31 | 11.66 | 11.22 | 11.61 | 1,815,553 | +0.18(+1.57%) |
Mar 15, 2023 | 11.27 | 11.52 | 11.21 | 11.43 | 1,872,178 | -0.06(-0.52%) |
Mar 14, 2023 | 11.65 | 11.72 | 11.39 | 11.49 | 1,849,225 | +0.10(+0.88%) |
Mar 13, 2023 | 11.34 | 11.66 | 11.34 | 11.39 | 1,721,804 | -0.05(-0.44%) |
Mar 10, 2023 | 11.64 | 11.70 | 11.21 | 11.44 | 3,393,853 | -0.18(-1.55%) |
Mar 09, 2023 | 11.96 | 12.03 | 11.59 | 11.62 | 1,847,461 | -0.36(-3.01%) |
Mar 08, 2023 | 12.15 | 12.15 | 11.74 | 11.98 | 1,234,726 | -0.12(-0.99%) |
Mar 07, 2023 | 12.13 | 12.31 | 11.94 | 12.10 | 2,084,174 | -0.02(-0.17%) |
Mar 06, 2023 | 12.55 | 12.60 | 11.97 | 12.12 | 2,392,616 | -0.48(-3.81%) |
Mar 03, 2023 | 12.69 | 12.86 | 12.51 | 12.60 | 2,320,448 | -0.08(-0.63%) |
Mar 02, 2023 | 13.51 | 13.53 | 12.54 | 12.68 | 3,317,156 | -0.86(-6.35%) |
Mar 01, 2023 | 12.72 | 13.84 | 12.58 | 13.54 | 2,845,416 | +0.35(+2.65%) |
Feb 28, 2023 | 13.17 | 13.44 | 13.12 | 13.19 | 2,433,476 | +0.01(+0.08%) |
Feb 27, 2023 | 13.04 | 13.20 | 13.01 | 13.18 | 1,380,320 | +0.25(+1.93%) |
Feb 24, 2023 | 12.81 | 13.01 | 12.79 | 12.93 | 1,952,842 | -0.11(-0.84%) |
Feb 23, 2023 | 13.09 | 13.11 | 12.88 | 13.04 | 2,205,450 | -0.02(-0.15%) |
Feb 22, 2023 | 12.93 | 13.14 | 12.85 | 13.06 | 1,288,730 | +0.18(+1.40%) |
Feb 21, 2023 | 13.22 | 13.28 | 12.82 | 12.88 | 1,989,957 | -0.43(-3.23%) |
Feb 17, 2023 | 12.88 | 13.32 | 12.69 | 13.31 | 1,763,526 | +0.46(+3.58%) |
Feb 16, 2023 | 12.97 | 13.12 | 12.84 | 12.85 | 2,732,684 | -0.26(-1.98%) |
Feb 15, 2023 | 12.43 | 13.36 | 12.34 | 13.11 | 4,154,579 | +0.62(+4.96%) |
Feb 14, 2023 | 12.48 | 12.71 | 12.34 | 12.49 | 4,970,244 | -0.15(-1.19%) |
Feb 13, 2023 | 12.61 | 12.72 | 12.46 | 12.64 | 1,067,947 | +0.06(+0.48%) |
Feb 10, 2023 | 12.64 | 12.76 | 12.43 | 12.58 | 1,037,663 | -0.07(-0.55%) |
Feb 09, 2023 | 12.67 | 12.78 | 12.59 | 12.65 | 1,518,977 | +0.07(+0.56%) |
Feb 08, 2023 | 12.65 | 12.82 | 12.54 | 12.58 | 1,522,017 | -0.10(-0.79%) |
Feb 07, 2023 | 13.05 | 13.06 | 12.22 | 12.68 | 3,011,531 | -0.37(-2.84%) |
Feb 06, 2023 | 13.21 | 13.39 | 13.01 | 13.05 | 1,419,674 | -0.20(-1.51%) |
Feb 03, 2023 | 13.40 | 13.52 | 13.17 | 13.25 | 1,662,454 | -0.26(-1.92%) |
Feb 02, 2023 | 13.41 | 13.52 | 13.06 | 13.51 | 2,521,735 | +0.35(+2.66%) |