Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.93 | 13.02 | 11.93 | 12.78 | 732,822 | +0.87(+7.30%) |
Apr 27, 2023 | 11.81 | 12.00 | 11.57 | 11.91 | 401,860 | +0.25(+2.14%) |
Apr 26, 2023 | 11.81 | 12.09 | 11.57 | 11.66 | 357,054 | -0.33(-2.75%) |
Apr 25, 2023 | 12.30 | 12.47 | 11.98 | 11.99 | 308,124 | -0.54(-4.31%) |
Apr 24, 2023 | 12.36 | 12.54 | 12.23 | 12.53 | 490,515 | +0.20(+1.62%) |
Apr 21, 2023 | 12.28 | 12.38 | 12.07 | 12.33 | 302,092 | +0.13(+1.07%) |
Apr 20, 2023 | 12.23 | 12.46 | 12.13 | 12.20 | 321,680 | -0.12(-0.97%) |
Apr 19, 2023 | 12.05 | 12.44 | 12.01 | 12.32 | 229,531 | +0.11(+0.90%) |
Apr 18, 2023 | 12.46 | 12.62 | 12.03 | 12.21 | 368,834 | -0.08(-0.65%) |
Apr 17, 2023 | 12.31 | 12.36 | 12.17 | 12.29 | 260,528 | +0.00(+0.00%) |
Apr 14, 2023 | 12.26 | 12.42 | 12.10 | 12.29 | 354,372 | +0.05(+0.41%) |
Apr 13, 2023 | 12.14 | 12.45 | 11.98 | 12.24 | 335,815 | +0.20(+1.66%) |
Apr 12, 2023 | 12.32 | 12.41 | 12.01 | 12.04 | 348,485 | -0.05(-0.41%) |
Apr 11, 2023 | 11.76 | 12.16 | 11.71 | 12.09 | 396,236 | +0.62(+5.41%) |
Apr 10, 2023 | 11.06 | 11.60 | 11.06 | 11.47 | 1,143,096 | +0.35(+3.15%) |
Apr 06, 2023 | 11.19 | 11.23 | 10.96 | 11.12 | 293,142 | -0.03(-0.27%) |
Apr 05, 2023 | 11.56 | 11.59 | 10.98 | 11.15 | 481,432 | -0.58(-4.94%) |
Apr 04, 2023 | 12.78 | 12.78 | 11.65 | 11.73 | 768,058 | -1.10(-8.57%) |
Apr 03, 2023 | 12.63 | 12.83 | 12.41 | 12.83 | 494,440 | +0.17(+1.34%) |
Mar 31, 2023 | 12.24 | 12.67 | 12.14 | 12.66 | 538,819 | +0.48(+3.94%) |
Mar 30, 2023 | 12.30 | 12.34 | 12.08 | 12.18 | 272,695 | +0.03(+0.25%) |
Mar 29, 2023 | 12.31 | 12.37 | 11.88 | 12.15 | 383,901 | +0.00(+0.00%) |
Mar 28, 2023 | 12.15 | 12.36 | 12.02 | 12.15 | 384,228 | -0.06(-0.49%) |
Mar 27, 2023 | 12.27 | 12.35 | 12.05 | 12.21 | 329,621 | +0.21(+1.75%) |
Mar 24, 2023 | 11.76 | 12.07 | 11.68 | 12.00 | 515,468 | +0.06(+0.50%) |
Mar 23, 2023 | 12.20 | 12.56 | 11.81 | 11.94 | 396,995 | -0.12(-1.00%) |
Mar 22, 2023 | 12.34 | 12.54 | 12.05 | 12.06 | 521,446 | -0.27(-2.19%) |
Mar 21, 2023 | 12.43 | 12.60 | 12.21 | 12.33 | 737,650 | +0.14(+1.15%) |
Mar 20, 2023 | 12.13 | 12.47 | 12.00 | 12.19 | 458,599 | +0.21(+1.75%) |
Mar 17, 2023 | 12.24 | 12.46 | 11.95 | 11.98 | 1,110,272 | -0.28(-2.28%) |
Mar 16, 2023 | 12.00 | 12.38 | 11.78 | 12.26 | 579,346 | +0.04(+0.33%) |
Mar 15, 2023 | 12.05 | 12.62 | 11.97 | 12.22 | 666,725 | -0.28(-2.24%) |
Mar 14, 2023 | 12.68 | 12.80 | 12.29 | 12.50 | 487,285 | +0.27(+2.21%) |
Mar 13, 2023 | 12.33 | 12.57 | 12.16 | 12.23 | 441,813 | -0.42(-3.32%) |
Mar 10, 2023 | 13.20 | 13.21 | 12.40 | 12.65 | 441,615 | -0.63(-4.74%) |
Mar 09, 2023 | 13.59 | 13.86 | 13.23 | 13.28 | 409,306 | -0.34(-2.50%) |
Mar 08, 2023 | 13.55 | 13.66 | 13.43 | 13.62 | 325,616 | +0.14(+1.04%) |
Mar 07, 2023 | 13.38 | 13.70 | 13.37 | 13.48 | 500,405 | +0.13(+0.97%) |
Mar 06, 2023 | 13.79 | 13.94 | 13.19 | 13.35 | 622,106 | -0.43(-3.12%) |
Mar 03, 2023 | 13.41 | 13.82 | 13.30 | 13.78 | 357,804 | +0.50(+3.77%) |
Mar 02, 2023 | 12.89 | 13.30 | 12.80 | 13.28 | 389,942 | +0.20(+1.53%) |
Mar 01, 2023 | 13.14 | 13.35 | 13.02 | 13.08 | 406,297 | -0.07(-0.53%) |
Feb 28, 2023 | 12.97 | 13.35 | 12.97 | 13.15 | 719,594 | +0.18(+1.39%) |
Feb 27, 2023 | 13.05 | 13.18 | 12.84 | 12.97 | 438,065 | +0.15(+1.17%) |
Feb 24, 2023 | 12.88 | 12.96 | 12.61 | 12.82 | 625,335 | -0.38(-2.88%) |
Feb 23, 2023 | 13.01 | 13.29 | 12.71 | 13.20 | 798,238 | +0.30(+2.33%) |
Feb 22, 2023 | 13.06 | 13.48 | 12.72 | 12.90 | 710,617 | -0.12(-0.92%) |
Feb 21, 2023 | 14.10 | 15.38 | 12.75 | 13.02 | 1,408,815 | +0.15(+1.17%) |
Feb 17, 2023 | 13.02 | 13.02 | 12.64 | 12.87 | 616,175 | -0.27(-2.05%) |
Feb 16, 2023 | 13.11 | 13.33 | 12.89 | 13.14 | 436,599 | -0.19(-1.43%) |
Feb 15, 2023 | 13.02 | 13.37 | 12.97 | 13.33 | 553,296 | +0.04(+0.30%) |
Feb 14, 2023 | 13.01 | 13.40 | 12.90 | 13.29 | 400,955 | +0.11(+0.83%) |
Feb 13, 2023 | 12.90 | 13.19 | 12.77 | 13.18 | 326,549 | +0.29(+2.25%) |
Feb 10, 2023 | 12.80 | 13.00 | 12.78 | 12.89 | 409,967 | -0.09(-0.69%) |
Feb 09, 2023 | 13.51 | 13.70 | 12.91 | 12.98 | 560,469 | -0.27(-2.04%) |
Feb 08, 2023 | 13.45 | 13.46 | 12.97 | 13.25 | 538,980 | -0.20(-1.49%) |
Feb 07, 2023 | 13.05 | 13.46 | 12.96 | 13.45 | 586,376 | +0.23(+1.74%) |
Feb 06, 2023 | 13.18 | 13.25 | 12.89 | 13.22 | 831,372 | -0.21(-1.56%) |
Feb 03, 2023 | 13.60 | 13.91 | 13.35 | 13.43 | 839,035 | -0.55(-3.93%) |
Feb 02, 2023 | 13.89 | 14.15 | 13.69 | 13.98 | 1,022,421 | +0.29(+2.12%) |