Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.90 | 11.15 | 10.90 | 11.01 | 589,752 | +0.10(+0.89%) |
Apr 27, 2023 | 10.98 | 11.12 | 10.91 | 10.92 | 426,960 | +0.01(+0.09%) |
Apr 26, 2023 | 10.90 | 11.09 | 10.81 | 10.91 | 355,874 | -0.07(-0.62%) |
Apr 25, 2023 | 11.46 | 11.56 | 10.96 | 10.97 | 536,726 | -0.64(-5.51%) |
Apr 24, 2023 | 11.51 | 11.86 | 11.50 | 11.62 | 739,577 | -0.02(-0.17%) |
Apr 21, 2023 | 11.46 | 11.70 | 11.35 | 11.63 | 641,235 | +0.06(+0.50%) |
Apr 20, 2023 | 11.41 | 11.73 | 11.30 | 11.58 | 749,124 | -0.23(-1.97%) |
Apr 19, 2023 | 11.31 | 11.84 | 11.22 | 11.81 | 637,946 | +0.49(+4.37%) |
Apr 18, 2023 | 11.72 | 11.72 | 11.20 | 11.31 | 466,444 | -0.35(-2.99%) |
Apr 17, 2023 | 11.46 | 11.69 | 11.30 | 11.66 | 660,842 | +0.17(+1.52%) |
Apr 14, 2023 | 12.14 | 12.16 | 11.39 | 11.49 | 617,401 | -0.37(-3.11%) |
Apr 13, 2023 | 11.88 | 11.96 | 11.72 | 11.86 | 399,462 | +0.10(+0.82%) |
Apr 12, 2023 | 12.06 | 12.08 | 11.73 | 11.76 | 411,797 | -0.14(-1.14%) |
Apr 11, 2023 | 12.04 | 12.07 | 11.89 | 11.90 | 479,777 | -0.14(-1.13%) |
Apr 10, 2023 | 11.90 | 12.11 | 11.73 | 12.03 | 363,926 | +0.08(+0.65%) |
Apr 06, 2023 | 11.81 | 11.98 | 11.81 | 11.95 | 307,610 | +0.14(+1.15%) |
Apr 05, 2023 | 11.75 | 11.89 | 11.62 | 11.82 | 555,799 | -0.12(-0.98%) |
Apr 04, 2023 | 12.18 | 12.26 | 11.70 | 11.94 | 560,448 | -0.24(-1.99%) |
Apr 03, 2023 | 12.14 | 12.31 | 12.07 | 12.18 | 559,979 | +0.02(+0.16%) |
Mar 31, 2023 | 12.13 | 12.21 | 12.08 | 12.16 | 714,288 | +0.13(+1.05%) |
Mar 30, 2023 | 12.32 | 12.43 | 11.94 | 12.03 | 456,623 | -0.28(-2.29%) |
Mar 29, 2023 | 12.54 | 12.64 | 12.17 | 12.31 | 515,053 | -0.01(-0.08%) |
Mar 28, 2023 | 12.33 | 12.43 | 12.24 | 12.32 | 399,936 | +0.01(+0.08%) |
Mar 27, 2023 | 12.56 | 12.62 | 12.31 | 12.31 | 533,234 | +0.17(+1.36%) |
Mar 24, 2023 | 11.59 | 12.24 | 11.50 | 12.15 | 849,072 | +0.34(+2.88%) |
Mar 23, 2023 | 12.54 | 12.54 | 11.75 | 11.81 | 599,263 | -0.66(-5.29%) |
Mar 22, 2023 | 13.10 | 13.20 | 12.41 | 12.47 | 604,027 | -0.62(-4.74%) |
Mar 21, 2023 | 12.98 | 13.27 | 12.93 | 13.09 | 644,979 | +0.60(+4.82%) |
Mar 20, 2023 | 13.04 | 13.09 | 12.48 | 12.49 | 705,512 | -0.22(-1.76%) |
Mar 17, 2023 | 12.87 | 12.94 | 12.42 | 12.71 | 1,604,744 | -0.43(-3.25%) |
Mar 16, 2023 | 12.81 | 13.41 | 12.70 | 13.14 | 1,332,513 | +0.12(+0.89%) |
Mar 15, 2023 | 13.01 | 13.04 | 12.67 | 13.02 | 1,907,536 | -0.40(-2.96%) |
Mar 14, 2023 | 13.85 | 14.21 | 13.26 | 13.42 | 1,169,580 | +0.47(+3.60%) |
Mar 13, 2023 | 13.72 | 13.75 | 12.77 | 12.95 | 1,454,669 | -1.59(-10.93%) |
Mar 10, 2023 | 14.42 | 15.00 | 13.91 | 14.54 | 981,683 | -0.30(-2.01%) |
Mar 09, 2023 | 16.04 | 16.04 | 14.78 | 14.84 | 1,043,913 | -1.32(-8.16%) |
Mar 08, 2023 | 16.25 | 16.29 | 16.07 | 16.16 | 437,936 | -0.08(-0.47%) |
Mar 07, 2023 | 16.53 | 16.53 | 16.20 | 16.24 | 440,467 | -0.36(-2.15%) |
Mar 06, 2023 | 16.77 | 16.87 | 16.54 | 16.60 | 407,096 | -0.21(-1.26%) |
Mar 03, 2023 | 16.66 | 16.85 | 16.53 | 16.81 | 398,853 | +0.23(+1.39%) |
Mar 02, 2023 | 16.52 | 16.60 | 16.36 | 16.58 | 321,781 | -0.11(-0.63%) |
Mar 01, 2023 | 16.80 | 16.85 | 16.54 | 16.68 | 248,531 | -0.22(-1.31%) |
Feb 28, 2023 | 16.98 | 17.09 | 16.87 | 16.90 | 292,956 | -0.05(-0.28%) |
Feb 27, 2023 | 16.88 | 17.06 | 16.84 | 16.95 | 338,560 | +0.17(+1.03%) |
Feb 24, 2023 | 16.85 | 16.95 | 16.73 | 16.78 | 275,907 | -0.31(-1.80%) |
Feb 23, 2023 | 17.14 | 17.22 | 16.89 | 17.09 | 499,522 | -0.01(-0.06%) |
Feb 22, 2023 | 17.29 | 17.32 | 16.90 | 17.10 | 645,962 | -0.15(-0.89%) |
Feb 21, 2023 | 17.19 | 17.35 | 17.06 | 17.25 | 379,727 | -0.10(-0.56%) |
Feb 17, 2023 | 17.40 | 17.43 | 17.26 | 17.35 | 752,140 | -0.01(-0.06%) |
Feb 16, 2023 | 17.26 | 17.50 | 17.21 | 17.36 | 298,875 | -0.13(-0.77%) |
Feb 15, 2023 | 17.22 | 17.57 | 17.22 | 17.49 | 280,132 | +0.12(+0.67%) |
Feb 14, 2023 | 17.38 | 17.59 | 17.20 | 17.38 | 285,015 | -0.07(-0.39%) |
Feb 13, 2023 | 17.02 | 17.44 | 16.61 | 17.44 | 1,118,153 | +0.99(+6.03%) |
Feb 10, 2023 | 16.53 | 16.60 | 16.39 | 16.45 | 355,284 | -0.14(-0.87%) |
Feb 09, 2023 | 16.86 | 16.98 | 16.55 | 16.60 | 280,922 | -0.18(-1.09%) |
Feb 08, 2023 | 17.00 | 17.09 | 16.77 | 16.78 | 283,177 | -0.35(-2.03%) |
Feb 07, 2023 | 16.77 | 17.14 | 16.74 | 17.12 | 495,818 | +0.22(+1.31%) |
Feb 06, 2023 | 17.12 | 17.20 | 16.80 | 16.90 | 336,944 | -0.32(-1.85%) |
Feb 03, 2023 | 17.12 | 17.27 | 17.07 | 17.22 | 517,901 | +0.00(+0.00%) |
Feb 02, 2023 | 17.01 | 17.25 | 16.96 | 17.22 | 281,019 | +0.29(+1.71%) |