Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.04 | 11.46 | 10.65 | 10.83 | 221,150 | +0.03(+0.28%) |
Apr 27, 2023 | 10.97 | 11.36 | 10.64 | 10.80 | 386,887 | -0.08(-0.74%) |
Apr 26, 2023 | 11.36 | 11.36 | 10.76 | 10.88 | 96,959 | -0.52(-4.56%) |
Apr 25, 2023 | 11.01 | 11.64 | 11.01 | 11.40 | 181,509 | +0.21(+1.88%) |
Apr 24, 2023 | 11.25 | 11.33 | 10.86 | 11.19 | 138,630 | -0.11(-0.97%) |
Apr 21, 2023 | 10.87 | 11.62 | 10.63 | 11.30 | 140,562 | +0.50(+4.63%) |
Apr 20, 2023 | 10.44 | 10.97 | 10.29 | 10.80 | 170,831 | +0.17(+1.60%) |
Apr 19, 2023 | 10.78 | 10.91 | 10.50 | 10.63 | 144,009 | +0.03(+0.28%) |
Apr 18, 2023 | 11.68 | 11.68 | 10.32 | 10.60 | 227,545 | -1.04(-8.93%) |
Apr 17, 2023 | 11.12 | 12.61 | 11.11 | 11.64 | 280,419 | +0.53(+4.77%) |
Apr 14, 2023 | 11.44 | 12.00 | 11.04 | 11.11 | 298,000 | -0.33(-2.88%) |
Apr 13, 2023 | 9.990 | 11.91 | 9.830 | 11.44 | 568,624 | +1.46(+14.63%) |
Apr 12, 2023 | 10.30 | 10.38 | 9.740 | 9.980 | 423,453 | -0.22(-2.16%) |
Apr 11, 2023 | 10.70 | 11.00 | 9.950 | 10.20 | 793,173 | -0.28(-2.67%) |
Apr 10, 2023 | 11.09 | 11.40 | 10.14 | 10.48 | 424,540 | -0.79(-7.01%) |
Apr 06, 2023 | 11.82 | 12.25 | 11.05 | 11.27 | 307,955 | -0.55(-4.65%) |
Apr 05, 2023 | 12.60 | 12.85 | 11.77 | 11.82 | 264,165 | -1.04(-8.09%) |
Apr 04, 2023 | 14.00 | 14.00 | 12.60 | 12.86 | 292,754 | -1.14(-8.14%) |
Apr 03, 2023 | 13.85 | 14.82 | 13.26 | 14.00 | 385,296 | +0.26(+1.89%) |
Mar 31, 2023 | 15.50 | 16.47 | 13.64 | 13.74 | 823,513 | -3.28(-19.27%) |
Mar 30, 2023 | 17.52 | 17.78 | 16.15 | 17.02 | 334,643 | -0.25(-1.45%) |
Mar 29, 2023 | 16.63 | 17.49 | 15.99 | 17.27 | 239,527 | +0.96(+5.89%) |
Mar 28, 2023 | 16.28 | 16.94 | 15.89 | 16.31 | 552,994 | -0.10(-0.61%) |
Mar 27, 2023 | 15.41 | 16.90 | 15.40 | 16.41 | 189,743 | +1.03(+6.70%) |
Mar 24, 2023 | 15.88 | 16.04 | 15.22 | 15.38 | 187,406 | -0.70(-4.35%) |
Mar 23, 2023 | 16.44 | 16.80 | 15.62 | 16.08 | 235,896 | -0.11(-0.68%) |
Mar 22, 2023 | 17.04 | 17.19 | 16.19 | 16.19 | 165,024 | -0.88(-5.16%) |
Mar 21, 2023 | 17.12 | 17.45 | 16.74 | 17.07 | 103,884 | +0.37(+2.22%) |
Mar 20, 2023 | 17.66 | 17.66 | 16.50 | 16.70 | 242,340 | -0.96(-5.44%) |
Mar 17, 2023 | 18.18 | 18.45 | 17.27 | 17.66 | 366,841 | -0.44(-2.43%) |
Mar 16, 2023 | 18.59 | 19.00 | 17.99 | 18.10 | 120,630 | -0.81(-4.28%) |
Mar 15, 2023 | 18.45 | 18.91 | 18.09 | 18.91 | 71,483 | +0.02(+0.11%) |
Mar 14, 2023 | 19.27 | 19.44 | 18.34 | 18.89 | 107,123 | +0.17(+0.91%) |
Mar 13, 2023 | 17.85 | 19.09 | 17.85 | 18.72 | 159,004 | +0.66(+3.65%) |
Mar 10, 2023 | 18.96 | 19.99 | 17.81 | 18.06 | 289,119 | -1.04(-5.45%) |
Mar 09, 2023 | 20.35 | 20.35 | 18.77 | 19.10 | 203,997 | -1.28(-6.28%) |
Mar 08, 2023 | 20.83 | 20.83 | 19.88 | 20.38 | 106,089 | -0.37(-1.78%) |
Mar 07, 2023 | 21.57 | 21.58 | 20.69 | 20.75 | 84,845 | -0.91(-4.20%) |
Mar 06, 2023 | 21.78 | 22.37 | 21.26 | 21.66 | 89,815 | +0.03(+0.14%) |
Mar 03, 2023 | 21.03 | 21.84 | 20.69 | 21.63 | 48,871 | +0.81(+3.89%) |
Mar 02, 2023 | 20.63 | 21.05 | 20.41 | 20.82 | 61,087 | -0.16(-0.76%) |
Mar 01, 2023 | 21.05 | 21.35 | 20.52 | 20.98 | 169,013 | -0.04(-0.19%) |
Feb 28, 2023 | 21.01 | 21.45 | 20.89 | 21.02 | 72,222 | +0.00(+0.00%) |
Feb 27, 2023 | 21.61 | 22.06 | 20.87 | 21.02 | 122,354 | -0.21(-0.99%) |
Feb 24, 2023 | 21.08 | 21.63 | 20.78 | 21.23 | 109,376 | -0.33(-1.53%) |
Feb 23, 2023 | 22.02 | 22.02 | 20.64 | 21.56 | 233,413 | -0.17(-0.78%) |
Feb 22, 2023 | 21.00 | 21.80 | 20.64 | 21.73 | 86,593 | +0.72(+3.43%) |
Feb 21, 2023 | 22.38 | 22.68 | 20.78 | 21.01 | 211,062 | -1.99(-8.65%) |
Feb 17, 2023 | 22.34 | 23.05 | 21.54 | 23.00 | 108,891 | +0.62(+2.77%) |
Feb 16, 2023 | 23.36 | 24.00 | 22.30 | 22.38 | 167,336 | -1.60(-6.67%) |
Feb 15, 2023 | 23.43 | 24.49 | 22.79 | 23.98 | 473,203 | +0.27(+1.14%) |
Feb 14, 2023 | 22.29 | 24.60 | 22.29 | 23.71 | 530,469 | +1.30(+5.80%) |
Feb 13, 2023 | 23.54 | 23.54 | 22.06 | 22.41 | 178,707 | -1.02(-4.35%) |
Feb 10, 2023 | 22.27 | 23.85 | 21.54 | 23.43 | 156,922 | +0.79(+3.49%) |
Feb 09, 2023 | 22.79 | 23.08 | 21.95 | 22.64 | 147,043 | +0.34(+1.52%) |
Feb 08, 2023 | 23.49 | 23.62 | 22.30 | 22.30 | 80,232 | -1.25(-5.31%) |
Feb 07, 2023 | 23.51 | 23.73 | 22.97 | 23.55 | 60,122 | +0.08(+0.34%) |
Feb 06, 2023 | 23.78 | 24.20 | 22.85 | 23.47 | 102,678 | -0.53(-2.21%) |
Feb 03, 2023 | 24.59 | 25.52 | 23.82 | 24.00 | 106,423 | -1.40(-5.51%) |
Feb 02, 2023 | 23.87 | 25.53 | 23.61 | 25.40 | 200,145 | +2.24(+9.67%) |