Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.18 | 12.53 | 11.72 | 11.73 | 54,051 | -0.47(-3.87%) |
Apr 27, 2023 | 11.13 | 12.24 | 11.13 | 12.20 | 82,396 | +1.26(+11.47%) |
Apr 26, 2023 | 10.79 | 11.43 | 10.70 | 10.95 | 107,767 | +0.26(+2.44%) |
Apr 25, 2023 | 10.95 | 11.06 | 10.56 | 10.69 | 73,852 | -0.52(-4.66%) |
Apr 24, 2023 | 10.97 | 11.31 | 10.79 | 11.21 | 40,819 | +0.24(+2.23%) |
Apr 21, 2023 | 11.12 | 11.14 | 10.76 | 10.97 | 66,478 | -0.18(-1.59%) |
Apr 20, 2023 | 11.53 | 11.62 | 11.08 | 11.14 | 40,941 | -0.44(-3.78%) |
Apr 19, 2023 | 11.56 | 11.62 | 11.43 | 11.58 | 31,190 | -0.03(-0.22%) |
Apr 18, 2023 | 12.10 | 12.10 | 11.59 | 11.61 | 28,445 | -0.35(-2.89%) |
Apr 17, 2023 | 11.57 | 12.08 | 11.56 | 11.95 | 38,757 | +0.29(+2.46%) |
Apr 14, 2023 | 11.78 | 11.84 | 11.44 | 11.67 | 55,151 | -0.24(-1.98%) |
Apr 13, 2023 | 12.26 | 12.36 | 11.33 | 11.90 | 101,067 | -0.45(-3.62%) |
Apr 12, 2023 | 12.69 | 12.98 | 12.19 | 12.35 | 58,562 | -0.33(-2.59%) |
Apr 11, 2023 | 12.79 | 12.87 | 12.41 | 12.68 | 34,620 | +0.01(+0.07%) |
Apr 10, 2023 | 12.52 | 12.71 | 12.41 | 12.67 | 53,326 | +0.01(+0.07%) |
Apr 06, 2023 | 12.72 | 12.81 | 12.57 | 12.66 | 23,716 | -0.05(-0.40%) |
Apr 05, 2023 | 12.64 | 12.79 | 12.54 | 12.71 | 36,340 | -0.05(-0.40%) |
Apr 04, 2023 | 12.91 | 12.98 | 12.64 | 12.76 | 30,100 | -0.09(-0.72%) |
Apr 03, 2023 | 13.06 | 13.12 | 12.69 | 12.85 | 67,140 | -0.35(-2.68%) |
Mar 31, 2023 | 13.33 | 13.47 | 12.78 | 13.21 | 161,011 | +0.08(+0.58%) |
Mar 30, 2023 | 12.92 | 13.19 | 12.79 | 13.13 | 68,587 | +0.31(+2.43%) |
Mar 29, 2023 | 12.89 | 12.90 | 12.55 | 12.82 | 46,285 | +0.16(+1.27%) |
Mar 28, 2023 | 12.79 | 13.06 | 12.63 | 12.66 | 27,326 | -0.09(-0.73%) |
Mar 27, 2023 | 12.85 | 12.92 | 12.63 | 12.75 | 20,912 | +0.19(+1.48%) |
Mar 24, 2023 | 12.07 | 12.65 | 11.96 | 12.57 | 42,232 | +0.40(+3.25%) |
Mar 23, 2023 | 12.49 | 12.72 | 12.05 | 12.17 | 60,191 | -0.30(-2.43%) |
Mar 22, 2023 | 13.26 | 13.28 | 12.39 | 12.47 | 57,520 | -0.90(-6.74%) |
Mar 21, 2023 | 12.82 | 13.97 | 12.82 | 13.38 | 77,256 | +0.56(+4.34%) |
Mar 20, 2023 | 12.60 | 12.96 | 12.56 | 12.82 | 64,913 | +0.25(+2.01%) |
Mar 17, 2023 | 12.72 | 12.90 | 12.46 | 12.57 | 71,273 | -0.24(-1.91%) |
Mar 16, 2023 | 12.82 | 12.83 | 12.52 | 12.81 | 49,322 | -0.21(-1.62%) |
Mar 15, 2023 | 13.53 | 13.53 | 12.63 | 13.02 | 78,895 | -0.61(-4.45%) |
Mar 14, 2023 | 13.77 | 14.24 | 13.59 | 13.63 | 49,162 | +0.17(+1.28%) |
Mar 13, 2023 | 13.13 | 13.72 | 13.04 | 13.46 | 59,227 | +0.03(+0.24%) |
Mar 10, 2023 | 13.84 | 13.84 | 13.12 | 13.42 | 67,391 | -0.42(-3.04%) |
Mar 09, 2023 | 14.37 | 14.38 | 13.84 | 13.84 | 41,614 | -0.48(-3.33%) |
Mar 08, 2023 | 14.63 | 14.63 | 14.22 | 14.32 | 38,450 | -0.26(-1.77%) |
Mar 07, 2023 | 14.48 | 14.71 | 14.35 | 14.58 | 37,541 | +0.08(+0.56%) |
Mar 06, 2023 | 14.64 | 14.94 | 14.46 | 14.50 | 75,036 | -0.08(-0.55%) |
Mar 03, 2023 | 14.66 | 14.75 | 14.51 | 14.58 | 38,417 | +0.11(+0.73%) |
Mar 02, 2023 | 14.22 | 14.56 | 14.20 | 14.47 | 37,500 | +0.16(+1.13%) |
Mar 01, 2023 | 14.59 | 14.67 | 14.28 | 14.31 | 55,272 | -0.27(-1.88%) |
Feb 28, 2023 | 14.72 | 14.92 | 14.59 | 14.59 | 38,219 | -0.19(-1.26%) |
Feb 27, 2023 | 15.00 | 15.19 | 14.71 | 14.77 | 43,456 | -0.08(-0.54%) |
Feb 24, 2023 | 15.38 | 15.38 | 14.55 | 14.85 | 40,148 | -0.33(-2.18%) |
Feb 23, 2023 | 15.23 | 15.52 | 14.90 | 15.19 | 57,907 | +0.42(+2.85%) |
Feb 22, 2023 | 14.73 | 14.99 | 14.67 | 14.77 | 47,444 | -0.19(-1.24%) |
Feb 21, 2023 | 14.87 | 15.27 | 14.81 | 14.95 | 39,524 | -0.10(-0.64%) |
Feb 17, 2023 | 15.40 | 15.40 | 14.98 | 15.05 | 34,000 | -0.30(-1.95%) |
Feb 16, 2023 | 15.36 | 15.56 | 15.27 | 15.35 | 26,346 | -0.26(-1.66%) |
Feb 15, 2023 | 15.36 | 15.77 | 14.88 | 15.61 | 61,071 | +0.15(+0.94%) |
Feb 14, 2023 | 15.87 | 15.91 | 15.36 | 15.46 | 46,054 | -0.53(-3.29%) |
Feb 13, 2023 | 15.65 | 16.12 | 15.44 | 15.99 | 60,987 | +0.45(+2.91%) |
Feb 10, 2023 | 15.62 | 15.82 | 15.38 | 15.53 | 24,516 | -0.01(-0.05%) |
Feb 09, 2023 | 15.59 | 15.65 | 15.44 | 15.54 | 30,507 | +0.06(+0.42%) |
Feb 08, 2023 | 15.76 | 15.76 | 15.40 | 15.48 | 22,530 | -0.28(-1.79%) |
Feb 07, 2023 | 15.50 | 15.87 | 15.41 | 15.76 | 26,265 | +0.27(+1.72%) |
Feb 06, 2023 | 15.84 | 15.84 | 15.37 | 15.49 | 17,521 | -0.21(-1.34%) |
Feb 03, 2023 | 15.57 | 15.70 | 15.32 | 15.70 | 21,662 | -0.05(-0.31%) |
Feb 02, 2023 | 15.70 | 16.00 | 15.64 | 15.75 | 34,371 | +0.13(+0.83%) |