Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.45 | 12.60 | 11.64 | 12.45 | 171,279 | +0.11(+0.89%) |
Apr 27, 2023 | 11.51 | 12.68 | 11.50 | 12.34 | 181,836 | +0.69(+5.88%) |
Apr 26, 2023 | 11.20 | 12.00 | 11.00 | 11.66 | 205,060 | +0.27(+2.41%) |
Apr 25, 2023 | 11.43 | 11.70 | 11.00 | 11.38 | 142,690 | -0.28(-2.42%) |
Apr 24, 2023 | 12.45 | 12.46 | 11.23 | 11.67 | 226,339 | -0.78(-6.30%) |
Apr 21, 2023 | 12.00 | 12.75 | 11.83 | 12.45 | 270,789 | +0.42(+3.53%) |
Apr 20, 2023 | 14.00 | 14.19 | 11.60 | 12.03 | 544,551 | -2.28(-15.95%) |
Apr 19, 2023 | 14.31 | 14.56 | 13.80 | 14.31 | 144,372 | -0.38(-2.56%) |
Apr 18, 2023 | 15.16 | 15.16 | 14.12 | 14.68 | 202,270 | +0.06(+0.41%) |
Apr 17, 2023 | 14.00 | 14.73 | 13.28 | 14.62 | 249,959 | +0.69(+4.97%) |
Apr 14, 2023 | 14.67 | 15.55 | 13.82 | 13.93 | 300,469 | -1.15(-7.60%) |
Apr 13, 2023 | 14.00 | 15.46 | 13.50 | 15.08 | 570,746 | +1.79(+13.50%) |
Apr 12, 2023 | 13.60 | 14.00 | 13.16 | 13.28 | 165,329 | -0.58(-4.20%) |
Apr 11, 2023 | 13.80 | 14.51 | 13.02 | 13.87 | 369,938 | +0.07(+0.48%) |
Apr 10, 2023 | 14.00 | 14.20 | 13.20 | 13.80 | 396,208 | +0.20(+1.44%) |
Apr 06, 2023 | 12.00 | 13.96 | 11.46 | 13.60 | 1,217,908 | +2.61(+23.74%) |
Apr 05, 2023 | 12.00 | 12.00 | 10.62 | 10.99 | 410,812 | -0.72(-6.11%) |
Apr 04, 2023 | 12.18 | 12.26 | 11.63 | 11.71 | 141,592 | -0.22(-1.84%) |
Apr 03, 2023 | 12.00 | 12.40 | 11.20 | 11.93 | 309,790 | +0.07(+0.56%) |
Mar 31, 2023 | 10.38 | 12.40 | 10.20 | 11.86 | 602,706 | +1.16(+10.86%) |
Mar 30, 2023 | 10.20 | 10.80 | 10.10 | 10.70 | 450,373 | +0.43(+4.17%) |
Mar 29, 2023 | 10.00 | 10.47 | 9.882 | 10.27 | 325,433 | +0.48(+4.88%) |
Mar 28, 2023 | 10.26 | 10.39 | 9.734 | 9.796 | 245,576 | -0.47(-4.58%) |
Mar 27, 2023 | 10.39 | 10.51 | 9.900 | 10.27 | 528,782 | -0.12(-1.14%) |
Mar 24, 2023 | 10.40 | 10.56 | 10.01 | 10.38 | 363,546 | +0.06(+0.58%) |
Mar 23, 2023 | 10.20 | 11.01 | 10.01 | 10.32 | 358,734 | +0.19(+1.85%) |
Mar 22, 2023 | 11.24 | 11.24 | 10.11 | 10.14 | 318,618 | -0.90(-8.17%) |
Mar 21, 2023 | 10.41 | 11.33 | 10.03 | 11.04 | 605,213 | +0.72(+7.00%) |
Mar 20, 2023 | 9.600 | 10.54 | 9.396 | 10.32 | 454,299 | +0.67(+6.99%) |
Mar 17, 2023 | 10.59 | 10.59 | 9.320 | 9.642 | 807,121 | -0.88(-8.38%) |
Mar 16, 2023 | 10.60 | 10.70 | 10.00 | 10.52 | 295,397 | +0.03(+0.27%) |
Mar 15, 2023 | 10.00 | 10.64 | 9.600 | 10.50 | 433,372 | -0.16(-1.52%) |
Mar 14, 2023 | 10.71 | 11.40 | 10.44 | 10.66 | 228,706 | -0.29(-2.61%) |
Mar 13, 2023 | 10.40 | 11.04 | 10.00 | 10.94 | 313,581 | +0.63(+6.15%) |
Mar 10, 2023 | 11.36 | 11.57 | 10.00 | 10.31 | 334,397 | -0.64(-5.83%) |
Mar 09, 2023 | 11.39 | 11.89 | 10.90 | 10.95 | 357,651 | -0.43(-3.81%) |
Mar 08, 2023 | 11.80 | 11.80 | 11.24 | 11.38 | 322,065 | -0.26(-2.27%) |
Mar 07, 2023 | 12.00 | 12.53 | 11.55 | 11.65 | 512,413 | -0.56(-4.59%) |
Mar 06, 2023 | 13.80 | 13.80 | 12.20 | 12.21 | 269,635 | -1.13(-8.45%) |
Mar 03, 2023 | 12.53 | 13.68 | 12.43 | 13.33 | 309,335 | +0.84(+6.72%) |
Mar 02, 2023 | 11.74 | 12.80 | 11.60 | 12.49 | 404,739 | +0.41(+3.43%) |
Mar 01, 2023 | 12.58 | 12.62 | 11.60 | 12.08 | 403,346 | -0.43(-3.45%) |
Feb 28, 2023 | 12.40 | 13.16 | 12.12 | 12.51 | 645,765 | +0.11(+0.90%) |
Feb 27, 2023 | 12.90 | 13.00 | 12.23 | 12.40 | 312,940 | -0.08(-0.66%) |
Feb 24, 2023 | 13.20 | 13.20 | 12.25 | 12.48 | 364,454 | -0.84(-6.32%) |
Feb 23, 2023 | 14.40 | 14.43 | 12.74 | 13.32 | 408,549 | -0.87(-6.13%) |
Feb 22, 2023 | 14.20 | 14.40 | 13.36 | 14.19 | 235,655 | +0.70(+5.16%) |
Feb 21, 2023 | 14.60 | 14.80 | 13.42 | 13.50 | 363,361 | -1.27(-8.59%) |
Feb 17, 2023 | 15.78 | 15.82 | 14.60 | 14.76 | 296,220 | -0.90(-5.75%) |
Feb 16, 2023 | 16.40 | 17.20 | 15.42 | 15.66 | 306,340 | -1.44(-8.41%) |
Feb 15, 2023 | 15.70 | 17.40 | 15.56 | 17.10 | 551,770 | +1.33(+8.43%) |
Feb 14, 2023 | 15.00 | 15.84 | 14.50 | 15.77 | 301,776 | +0.54(+3.57%) |
Feb 13, 2023 | 15.27 | 16.08 | 14.68 | 15.23 | 379,417 | +0.18(+1.17%) |
Feb 10, 2023 | 15.32 | 15.32 | 14.42 | 15.05 | 283,381 | -0.12(-0.76%) |
Feb 09, 2023 | 17.80 | 17.80 | 15.04 | 15.17 | 349,285 | -1.78(-10.51%) |
Feb 08, 2023 | 16.91 | 18.14 | 16.65 | 16.95 | 284,892 | -0.12(-0.68%) |
Feb 07, 2023 | 18.14 | 18.14 | 16.22 | 17.07 | 350,759 | -0.62(-3.51%) |
Feb 06, 2023 | 18.15 | 18.53 | 17.40 | 17.69 | 364,446 | -0.58(-3.20%) |
Feb 03, 2023 | 18.04 | 20.20 | 17.85 | 18.27 | 662,283 | -0.69(-3.65%) |
Feb 02, 2023 | 16.40 | 20.40 | 16.40 | 18.96 | 1,439,988 | +2.86(+17.76%) |