Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.29 | 11.60 | 11.18 | 11.26 | 1,618,112 | +0.34(+3.10%) |
Apr 27, 2023 | 10.76 | 11.02 | 10.70 | 10.92 | 1,765,490 | +0.26(+2.45%) |
Apr 26, 2023 | 10.77 | 10.96 | 10.56 | 10.66 | 1,571,673 | -0.12(-1.08%) |
Apr 25, 2023 | 11.03 | 11.12 | 10.70 | 10.77 | 1,563,431 | -0.41(-3.63%) |
Apr 24, 2023 | 11.29 | 11.36 | 11.08 | 11.18 | 631,764 | -0.12(-1.03%) |
Apr 21, 2023 | 11.21 | 11.31 | 11.03 | 11.30 | 548,851 | +0.05(+0.43%) |
Apr 20, 2023 | 11.25 | 11.49 | 11.17 | 11.25 | 505,161 | -0.16(-1.44%) |
Apr 19, 2023 | 11.06 | 11.52 | 11.02 | 11.41 | 549,935 | +0.40(+3.60%) |
Apr 18, 2023 | 11.46 | 11.46 | 10.86 | 11.02 | 701,115 | -0.44(-3.88%) |
Apr 17, 2023 | 11.22 | 11.49 | 10.96 | 11.46 | 1,084,968 | +0.25(+2.24%) |
Apr 14, 2023 | 11.99 | 12.12 | 11.10 | 11.21 | 908,842 | -0.63(-5.31%) |
Apr 13, 2023 | 11.74 | 11.95 | 11.61 | 11.84 | 553,518 | +0.11(+0.91%) |
Apr 12, 2023 | 12.04 | 12.04 | 11.59 | 11.73 | 652,636 | -0.18(-1.54%) |
Apr 11, 2023 | 12.22 | 12.24 | 11.90 | 11.91 | 760,704 | -0.31(-2.53%) |
Apr 10, 2023 | 12.04 | 12.32 | 12.04 | 12.22 | 1,183,712 | +0.15(+1.20%) |
Apr 06, 2023 | 12.00 | 12.20 | 11.97 | 12.08 | 931,043 | +0.00(+0.00%) |
Apr 05, 2023 | 12.08 | 12.18 | 11.90 | 12.08 | 702,445 | -0.15(-1.19%) |
Apr 04, 2023 | 12.17 | 12.24 | 11.96 | 12.22 | 1,162,038 | -0.01(-0.08%) |
Apr 03, 2023 | 12.22 | 12.45 | 12.17 | 12.23 | 1,012,638 | +0.04(+0.32%) |
Mar 31, 2023 | 11.99 | 12.36 | 11.88 | 12.19 | 1,270,182 | +0.32(+2.69%) |
Mar 30, 2023 | 12.06 | 12.17 | 11.84 | 11.88 | 869,968 | -0.03(-0.24%) |
Mar 29, 2023 | 11.95 | 12.03 | 11.72 | 11.90 | 830,288 | +0.10(+0.82%) |
Mar 28, 2023 | 11.60 | 12.05 | 11.31 | 11.81 | 1,006,373 | +0.13(+1.08%) |
Mar 27, 2023 | 11.95 | 12.06 | 11.50 | 11.68 | 1,249,535 | +0.00(+0.00%) |
Mar 24, 2023 | 11.33 | 11.77 | 11.20 | 11.68 | 1,347,427 | +0.16(+1.43%) |
Mar 23, 2023 | 11.98 | 12.09 | 11.43 | 11.52 | 1,234,371 | -0.33(-2.77%) |
Mar 22, 2023 | 12.32 | 12.46 | 11.84 | 11.85 | 1,195,763 | -0.48(-3.92%) |
Mar 21, 2023 | 12.31 | 12.37 | 12.04 | 12.33 | 1,997,870 | +0.54(+4.59%) |
Mar 20, 2023 | 12.00 | 12.17 | 11.61 | 11.79 | 1,950,219 | +0.06(+0.49%) |
Mar 17, 2023 | 12.54 | 12.66 | 11.66 | 11.73 | 2,739,392 | -0.94(-7.40%) |
Mar 16, 2023 | 12.53 | 12.71 | 11.54 | 12.67 | 2,728,194 | +0.69(+5.73%) |
Mar 15, 2023 | 11.34 | 12.05 | 11.24 | 11.98 | 5,404,273 | +0.00(+0.00%) |
Mar 14, 2023 | 12.22 | 12.80 | 11.92 | 11.98 | 4,053,731 | +0.92(+8.30%) |
Mar 13, 2023 | 12.56 | 12.56 | 10.87 | 11.06 | 6,414,263 | -2.28(-17.09%) |
Mar 10, 2023 | 13.43 | 13.74 | 13.10 | 13.34 | 2,909,967 | -0.43(-3.16%) |
Mar 09, 2023 | 14.69 | 14.73 | 13.75 | 13.78 | 1,568,798 | -1.02(-6.92%) |
Mar 08, 2023 | 14.92 | 14.92 | 14.69 | 14.80 | 913,538 | -0.14(-0.91%) |
Mar 07, 2023 | 15.39 | 15.47 | 14.88 | 14.94 | 768,203 | -0.51(-3.32%) |
Mar 06, 2023 | 15.32 | 15.46 | 15.23 | 15.45 | 974,936 | +0.11(+0.69%) |
Mar 03, 2023 | 15.07 | 15.37 | 14.99 | 15.34 | 805,220 | +0.38(+2.52%) |
Mar 02, 2023 | 14.89 | 15.01 | 14.80 | 14.97 | 832,678 | -0.04(-0.26%) |
Mar 01, 2023 | 14.97 | 15.05 | 14.87 | 15.01 | 1,136,761 | -0.05(-0.32%) |
Feb 28, 2023 | 15.25 | 15.27 | 15.02 | 15.05 | 1,027,041 | -0.16(-1.07%) |
Feb 27, 2023 | 15.30 | 15.30 | 15.07 | 15.22 | 690,802 | +0.02(+0.13%) |
Feb 24, 2023 | 15.21 | 15.21 | 15.02 | 15.20 | 440,743 | -0.09(-0.57%) |
Feb 23, 2023 | 15.22 | 15.39 | 15.07 | 15.28 | 687,834 | +0.02(+0.13%) |
Feb 22, 2023 | 15.17 | 15.42 | 15.03 | 15.27 | 716,345 | +0.10(+0.63%) |
Feb 21, 2023 | 15.03 | 15.27 | 14.95 | 15.17 | 852,272 | +0.08(+0.51%) |
Feb 17, 2023 | 15.25 | 15.25 | 14.99 | 15.09 | 715,419 | -0.07(-0.44%) |
Feb 16, 2023 | 15.20 | 15.29 | 15.06 | 15.16 | 470,633 | -0.12(-0.82%) |
Feb 15, 2023 | 15.12 | 15.33 | 15.04 | 15.28 | 554,710 | +0.07(+0.44%) |
Feb 14, 2023 | 15.31 | 15.32 | 15.12 | 15.22 | 436,121 | -0.10(-0.63%) |
Feb 13, 2023 | 15.26 | 15.37 | 15.16 | 15.31 | 443,957 | +0.07(+0.44%) |
Feb 10, 2023 | 15.23 | 15.30 | 15.09 | 15.25 | 538,979 | +0.02(+0.13%) |
Feb 09, 2023 | 15.42 | 15.46 | 15.15 | 15.23 | 504,814 | -0.12(-0.75%) |
Feb 08, 2023 | 15.25 | 15.41 | 15.17 | 15.34 | 913,377 | +0.03(+0.19%) |
Feb 07, 2023 | 15.41 | 15.41 | 15.22 | 15.31 | 662,228 | -0.18(-1.18%) |
Feb 06, 2023 | 15.45 | 15.64 | 15.33 | 15.50 | 680,011 | +0.02(+0.12%) |
Feb 03, 2023 | 15.34 | 15.49 | 15.21 | 15.48 | 716,607 | +0.12(+0.75%) |
Feb 02, 2023 | 15.26 | 15.37 | 15.03 | 15.36 | 1,283,454 | +0.14(+0.95%) |