Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.47 | 11.64 | 11.14 | 11.24 | 82,821 | -0.31(-2.68%) |
Apr 27, 2023 | 11.67 | 11.87 | 11.32 | 11.55 | 39,652 | -0.12(-1.03%) |
Apr 26, 2023 | 11.29 | 11.99 | 11.29 | 11.67 | 51,513 | +0.28(+2.46%) |
Apr 25, 2023 | 11.90 | 12.01 | 11.39 | 11.39 | 65,972 | -0.56(-4.69%) |
Apr 24, 2023 | 12.02 | 12.04 | 11.91 | 11.95 | 49,962 | -0.10(-0.83%) |
Apr 21, 2023 | 12.09 | 12.19 | 11.89 | 12.05 | 76,723 | -0.10(-0.82%) |
Apr 20, 2023 | 12.27 | 12.47 | 12.08 | 12.15 | 65,190 | -0.18(-1.46%) |
Apr 19, 2023 | 12.49 | 12.49 | 12.20 | 12.33 | 43,584 | -0.17(-1.36%) |
Apr 18, 2023 | 12.52 | 12.60 | 12.41 | 12.50 | 45,635 | +0.10(+0.81%) |
Apr 17, 2023 | 12.08 | 12.61 | 12.08 | 12.40 | 66,215 | +0.28(+2.31%) |
Apr 14, 2023 | 12.04 | 12.30 | 12.02 | 12.12 | 51,846 | -0.02(-0.16%) |
Apr 13, 2023 | 12.05 | 12.20 | 11.95 | 12.14 | 53,322 | +0.14(+1.17%) |
Apr 12, 2023 | 11.74 | 12.11 | 11.66 | 12.00 | 57,460 | +0.26(+2.21%) |
Apr 11, 2023 | 11.68 | 11.83 | 11.50 | 11.74 | 49,134 | +0.01(+0.09%) |
Apr 10, 2023 | 11.54 | 11.84 | 11.48 | 11.73 | 50,347 | +0.30(+2.62%) |
Apr 06, 2023 | 11.26 | 11.60 | 11.23 | 11.43 | 67,376 | +0.26(+2.33%) |
Apr 05, 2023 | 10.92 | 11.22 | 10.68 | 11.17 | 93,761 | +0.11(+0.99%) |
Apr 04, 2023 | 11.37 | 11.48 | 10.92 | 11.06 | 84,192 | -0.35(-3.07%) |
Apr 03, 2023 | 11.46 | 11.65 | 11.26 | 11.41 | 101,953 | -0.15(-1.30%) |
Mar 31, 2023 | 11.61 | 11.85 | 11.47 | 11.56 | 69,976 | -0.05(-0.43%) |
Mar 30, 2023 | 11.45 | 11.87 | 11.45 | 11.61 | 82,150 | +0.18(+1.57%) |
Mar 29, 2023 | 11.18 | 11.54 | 11.18 | 11.43 | 115,804 | +0.24(+2.19%) |
Mar 28, 2023 | 11.03 | 11.44 | 10.99 | 11.19 | 101,366 | +0.05(+0.49%) |
Mar 27, 2023 | 10.27 | 11.29 | 10.25 | 11.13 | 313,285 | +0.81(+7.85%) |
Mar 24, 2023 | 10.39 | 10.60 | 10.19 | 10.32 | 102,636 | -0.18(-1.71%) |
Mar 23, 2023 | 10.48 | 10.78 | 10.11 | 10.50 | 191,657 | +0.02(+0.19%) |
Mar 22, 2023 | 10.79 | 11.49 | 10.47 | 10.48 | 265,205 | -0.41(-3.76%) |
Mar 21, 2023 | 12.60 | 12.74 | 10.22 | 10.89 | 948,059 | -1.47(-11.89%) |
Mar 20, 2023 | 12.89 | 12.89 | 12.06 | 12.36 | 118,853 | -0.49(-3.81%) |
Mar 17, 2023 | 13.08 | 13.09 | 12.75 | 12.85 | 93,881 | -0.13(-1.00%) |
Mar 16, 2023 | 13.50 | 13.75 | 12.81 | 12.98 | 186,236 | +0.52(+4.17%) |
Mar 15, 2023 | 12.69 | 12.75 | 12.13 | 12.46 | 92,896 | -0.48(-3.71%) |
Mar 14, 2023 | 13.07 | 13.65 | 12.88 | 12.94 | 62,899 | -0.03(-0.23%) |
Mar 13, 2023 | 13.66 | 13.66 | 12.80 | 12.97 | 75,276 | -0.96(-6.89%) |
Mar 10, 2023 | 14.71 | 14.71 | 13.53 | 13.93 | 81,364 | -0.83(-5.62%) |
Mar 09, 2023 | 14.98 | 15.13 | 14.60 | 14.76 | 41,976 | -0.32(-2.12%) |
Mar 08, 2023 | 14.99 | 15.22 | 14.79 | 15.08 | 40,609 | +0.17(+1.14%) |
Mar 07, 2023 | 14.50 | 14.94 | 14.47 | 14.91 | 33,730 | +0.29(+1.98%) |
Mar 06, 2023 | 15.00 | 15.07 | 14.55 | 14.62 | 59,071 | -0.38(-2.53%) |
Mar 03, 2023 | 14.93 | 15.15 | 14.84 | 15.00 | 40,471 | +0.24(+1.63%) |
Mar 02, 2023 | 14.53 | 14.95 | 14.47 | 14.76 | 42,648 | +0.15(+1.03%) |
Mar 01, 2023 | 14.48 | 14.75 | 14.38 | 14.61 | 25,061 | +0.19(+1.32%) |
Feb 28, 2023 | 14.59 | 14.59 | 14.31 | 14.42 | 29,425 | -0.08(-0.55%) |
Feb 27, 2023 | 14.76 | 14.89 | 14.31 | 14.50 | 38,624 | -0.11(-0.75%) |
Feb 24, 2023 | 14.62 | 14.71 | 14.33 | 14.61 | 32,625 | -0.03(-0.20%) |
Feb 23, 2023 | 14.34 | 14.96 | 14.34 | 14.64 | 71,838 | +0.40(+2.81%) |
Feb 22, 2023 | 13.90 | 14.35 | 13.90 | 14.24 | 51,651 | +0.38(+2.74%) |
Feb 21, 2023 | 14.00 | 14.04 | 13.73 | 13.86 | 42,035 | -0.19(-1.35%) |
Feb 17, 2023 | 13.96 | 14.16 | 13.82 | 14.05 | 42,276 | +0.09(+0.64%) |
Feb 16, 2023 | 13.58 | 14.25 | 13.58 | 13.96 | 44,463 | +0.15(+1.09%) |
Feb 15, 2023 | 13.78 | 13.89 | 13.47 | 13.81 | 35,260 | +0.08(+0.58%) |
Feb 14, 2023 | 13.58 | 13.93 | 13.45 | 13.73 | 29,618 | +0.04(+0.29%) |
Feb 13, 2023 | 13.60 | 13.85 | 13.37 | 13.69 | 37,697 | +0.07(+0.51%) |
Feb 10, 2023 | 13.43 | 13.82 | 13.43 | 13.62 | 33,336 | +0.07(+0.52%) |
Feb 09, 2023 | 13.64 | 13.82 | 13.45 | 13.55 | 40,430 | -0.01(-0.07%) |
Feb 08, 2023 | 13.45 | 13.66 | 13.44 | 13.56 | 35,813 | +0.01(+0.07%) |
Feb 07, 2023 | 13.40 | 13.59 | 13.27 | 13.55 | 52,392 | +0.13(+0.97%) |
Feb 06, 2023 | 13.78 | 13.89 | 13.42 | 13.42 | 63,773 | -0.48(-3.45%) |
Feb 03, 2023 | 13.63 | 13.99 | 13.63 | 13.90 | 62,622 | +0.27(+1.98%) |
Feb 02, 2023 | 13.53 | 13.85 | 13.49 | 13.63 | 46,069 | +0.11(+0.81%) |