Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.50 | 11.79 | 11.28 | 11.51 | 6,150 | -0.09(-0.78%) |
Apr 27, 2023 | 11.41 | 11.84 | 11.41 | 11.60 | 5,055 | +0.32(+2.84%) |
Apr 26, 2023 | 11.66 | 12.18 | 11.25 | 11.28 | 29,476 | -0.57(-4.81%) |
Apr 25, 2023 | 11.51 | 12.04 | 11.46 | 11.85 | 23,087 | +0.15(+1.28%) |
Apr 24, 2023 | 11.96 | 12.07 | 11.60 | 11.70 | 10,903 | -0.24(-2.01%) |
Apr 21, 2023 | 12.11 | 12.58 | 11.88 | 11.94 | 26,729 | -0.12(-1.04%) |
Apr 20, 2023 | 12.30 | 12.41 | 12.02 | 12.06 | 11,403 | -0.36(-2.86%) |
Apr 19, 2023 | 12.60 | 13.30 | 12.38 | 12.42 | 27,674 | -0.25(-1.97%) |
Apr 18, 2023 | 12.67 | 12.86 | 12.52 | 12.67 | 22,443 | +0.02(+0.16%) |
Apr 17, 2023 | 13.00 | 13.15 | 12.62 | 12.65 | 5,302 | -0.37(-2.80%) |
Apr 14, 2023 | 12.97 | 13.25 | 12.70 | 13.02 | 5,932 | +0.05(+0.42%) |
Apr 13, 2023 | 12.83 | 13.68 | 12.52 | 12.96 | 19,537 | +0.27(+2.13%) |
Apr 12, 2023 | 12.57 | 12.82 | 12.57 | 12.69 | 4,565 | -0.06(-0.47%) |
Apr 11, 2023 | 12.80 | 13.09 | 12.75 | 12.75 | 15,099 | +0.00(+0.00%) |
Apr 10, 2023 | 12.75 | 13.09 | 12.61 | 12.75 | 3,735 | +0.14(+1.11%) |
Apr 06, 2023 | 12.60 | 13.27 | 12.60 | 12.61 | 24,293 | +0.05(+0.40%) |
Apr 05, 2023 | 13.35 | 13.35 | 12.53 | 12.56 | 5,144 | -0.72(-5.42%) |
Apr 04, 2023 | 14.01 | 14.01 | 13.21 | 13.28 | 7,947 | -0.68(-4.87%) |
Apr 03, 2023 | 13.50 | 13.96 | 13.29 | 13.96 | 22,100 | +0.64(+4.80%) |
Mar 31, 2023 | 13.44 | 13.65 | 13.01 | 13.32 | 37,429 | +0.06(+0.45%) |
Mar 30, 2023 | 12.90 | 13.38 | 12.90 | 13.26 | 13,774 | +0.50(+3.92%) |
Mar 29, 2023 | 12.59 | 12.90 | 12.59 | 12.76 | 11,880 | +0.08(+0.63%) |
Mar 28, 2023 | 12.39 | 12.95 | 12.39 | 12.68 | 18,773 | +0.18(+1.44%) |
Mar 27, 2023 | 12.06 | 12.74 | 11.92 | 12.50 | 10,827 | +0.38(+3.14%) |
Mar 24, 2023 | 11.38 | 12.17 | 11.38 | 12.12 | 17,926 | +0.66(+5.76%) |
Mar 23, 2023 | 11.66 | 11.99 | 11.20 | 11.46 | 11,732 | -0.33(-2.80%) |
Mar 22, 2023 | 11.25 | 11.79 | 11.04 | 11.79 | 13,696 | +0.41(+3.60%) |
Mar 21, 2023 | 11.01 | 11.45 | 10.79 | 11.38 | 22,602 | +0.46(+4.21%) |
Mar 20, 2023 | 10.83 | 11.53 | 10.65 | 10.92 | 30,794 | -0.01(-0.09%) |
Mar 17, 2023 | 10.45 | 11.02 | 10.40 | 10.93 | 24,995 | +0.28(+2.63%) |
Mar 16, 2023 | 10.31 | 11.45 | 10.30 | 10.65 | 60,462 | -0.51(-4.57%) |
Mar 15, 2023 | 11.01 | 11.70 | 11.00 | 11.16 | 74,152 | -0.19(-1.67%) |
Mar 14, 2023 | 10.91 | 11.88 | 10.59 | 11.35 | 37,731 | +0.67(+6.27%) |
Mar 13, 2023 | 10.85 | 11.51 | 10.36 | 10.68 | 28,270 | -0.12(-1.11%) |
Mar 10, 2023 | 11.13 | 11.25 | 10.67 | 10.80 | 38,839 | -0.45(-4.00%) |
Mar 09, 2023 | 11.61 | 11.75 | 11.11 | 11.25 | 30,794 | -0.26(-2.26%) |
Mar 08, 2023 | 11.90 | 12.40 | 11.25 | 11.51 | 60,150 | -0.40(-3.36%) |
Mar 07, 2023 | 12.03 | 12.19 | 11.91 | 11.91 | 7,090 | -0.18(-1.49%) |
Mar 06, 2023 | 12.23 | 12.23 | 11.90 | 12.09 | 17,358 | -0.11(-0.90%) |
Mar 03, 2023 | 12.08 | 12.31 | 11.90 | 12.20 | 25,298 | +0.14(+1.16%) |
Mar 02, 2023 | 12.20 | 12.58 | 11.80 | 12.06 | 23,827 | -0.23(-1.87%) |
Mar 01, 2023 | 12.96 | 12.96 | 11.80 | 12.29 | 42,223 | -0.63(-4.88%) |
Feb 28, 2023 | 12.51 | 13.00 | 12.12 | 12.92 | 32,247 | +0.22(+1.73%) |
Feb 27, 2023 | 11.98 | 12.70 | 11.79 | 12.70 | 18,863 | +0.82(+6.90%) |
Feb 24, 2023 | 11.81 | 12.06 | 11.70 | 11.88 | 15,069 | +0.07(+0.59%) |
Feb 23, 2023 | 11.86 | 12.07 | 11.68 | 11.81 | 17,684 | +0.17(+1.46%) |
Feb 22, 2023 | 12.07 | 12.07 | 11.53 | 11.64 | 30,253 | -0.22(-1.85%) |
Feb 21, 2023 | 12.68 | 12.85 | 11.86 | 11.86 | 38,181 | -0.82(-6.47%) |
Feb 17, 2023 | 12.89 | 13.09 | 12.65 | 12.68 | 20,548 | -0.28(-2.16%) |
Feb 16, 2023 | 12.91 | 13.40 | 12.72 | 12.96 | 32,704 | +0.06(+0.47%) |
Feb 15, 2023 | 12.50 | 13.27 | 12.50 | 12.90 | 35,458 | +0.23(+1.82%) |
Feb 14, 2023 | 12.30 | 12.84 | 12.20 | 12.67 | 27,499 | +0.36(+2.92%) |
Feb 13, 2023 | 12.75 | 12.96 | 12.30 | 12.31 | 43,063 | -0.47(-3.68%) |
Feb 10, 2023 | 12.86 | 13.10 | 12.61 | 12.78 | 21,312 | -0.24(-1.84%) |
Feb 09, 2023 | 13.50 | 13.50 | 12.82 | 13.02 | 87,291 | -0.11(-0.84%) |
Feb 08, 2023 | 13.24 | 13.99 | 13.13 | 13.13 | 51,915 | -0.62(-4.51%) |
Feb 07, 2023 | 13.57 | 13.97 | 13.10 | 13.75 | 87,243 | +0.29(+2.15%) |
Feb 06, 2023 | 14.46 | 14.46 | 13.46 | 13.46 | 76,970 | -0.44(-3.17%) |
Feb 03, 2023 | 14.00 | 14.20 | 12.70 | 13.90 | 110,474 | -0.11(-0.79%) |
Feb 02, 2023 | 14.00 | 14.55 | 13.50 | 14.01 | 49,047 | -0.11(-0.78%) |