Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.66 | 11.94 | 11.52 | 11.78 | 118,197 | +0.12(+1.04%) |
Apr 27, 2023 | 11.86 | 11.86 | 11.50 | 11.66 | 34,692 | +0.04(+0.37%) |
Apr 26, 2023 | 11.72 | 11.76 | 11.54 | 11.62 | 26,365 | -0.06(-0.55%) |
Apr 25, 2023 | 11.74 | 11.78 | 11.54 | 11.68 | 18,258 | -0.09(-0.74%) |
Apr 24, 2023 | 11.61 | 11.78 | 11.54 | 11.77 | 12,793 | +0.18(+1.58%) |
Apr 21, 2023 | 11.86 | 11.86 | 11.55 | 11.59 | 13,062 | -0.27(-2.28%) |
Apr 20, 2023 | 11.78 | 11.94 | 11.54 | 11.86 | 269,739 | +0.32(+2.76%) |
Apr 19, 2023 | 11.33 | 11.82 | 11.33 | 11.54 | 8,797 | +0.21(+1.83%) |
Apr 18, 2023 | 11.44 | 11.68 | 11.30 | 11.33 | 17,055 | -0.05(-0.42%) |
Apr 17, 2023 | 11.44 | 11.88 | 11.32 | 11.38 | 27,533 | +0.08(+0.70%) |
Apr 14, 2023 | 11.54 | 11.58 | 11.30 | 11.30 | 6,019 | -0.24(-2.07%) |
Apr 13, 2023 | 11.32 | 11.54 | 11.32 | 11.54 | 6,340 | +0.05(+0.42%) |
Apr 12, 2023 | 11.35 | 11.56 | 11.22 | 11.49 | 6,163 | +0.04(+0.35%) |
Apr 11, 2023 | 11.56 | 11.69 | 11.25 | 11.45 | 15,941 | -0.14(-1.24%) |
Apr 10, 2023 | 11.93 | 11.93 | 11.53 | 11.59 | 14,464 | -0.18(-1.55%) |
Apr 06, 2023 | 10.70 | 11.84 | 10.47 | 11.78 | 24,392 | +1.42(+13.76%) |
Apr 05, 2023 | 11.00 | 11.05 | 10.15 | 10.35 | 31,725 | -0.63(-5.72%) |
Apr 04, 2023 | 12.13 | 12.26 | 10.78 | 10.98 | 58,795 | -1.23(-10.07%) |
Apr 03, 2023 | 12.55 | 12.55 | 11.99 | 12.21 | 25,068 | -0.35(-2.76%) |
Mar 31, 2023 | 12.42 | 12.56 | 11.54 | 12.56 | 85,888 | -0.01(-0.06%) |
Mar 30, 2023 | 12.57 | 12.57 | 12.45 | 12.57 | 16,529 | +0.15(+1.24%) |
Mar 29, 2023 | 12.32 | 12.41 | 12.31 | 12.41 | 16,622 | +0.10(+0.83%) |
Mar 28, 2023 | 12.08 | 12.41 | 12.04 | 12.31 | 14,919 | +0.22(+1.82%) |
Mar 27, 2023 | 11.89 | 12.09 | 11.86 | 12.09 | 10,769 | +0.22(+1.85%) |
Mar 24, 2023 | 12.29 | 12.41 | 11.78 | 11.87 | 20,345 | -0.54(-4.37%) |
Mar 23, 2023 | 12.38 | 12.45 | 12.29 | 12.41 | 12,137 | -0.01(-0.06%) |
Mar 22, 2023 | 12.45 | 12.52 | 12.34 | 12.42 | 19,501 | -0.04(-0.32%) |
Mar 21, 2023 | 12.44 | 12.55 | 12.31 | 12.46 | 14,294 | +0.02(+0.13%) |
Mar 20, 2023 | 12.55 | 12.55 | 12.18 | 12.44 | 21,752 | -0.05(-0.38%) |
Mar 17, 2023 | 12.57 | 12.63 | 12.37 | 12.49 | 15,808 | +0.14(+1.15%) |
Mar 16, 2023 | 12.46 | 12.69 | 12.11 | 12.35 | 42,981 | -0.22(-1.75%) |
Mar 15, 2023 | 12.70 | 12.72 | 11.63 | 12.57 | 26,998 | +0.00(+0.00%) |
Mar 14, 2023 | 12.77 | 13.08 | 12.26 | 12.57 | 18,305 | -0.16(-1.23%) |
Mar 13, 2023 | 12.87 | 12.87 | 12.57 | 12.73 | 25,334 | -0.01(-0.06%) |
Mar 10, 2023 | 13.32 | 13.66 | 12.65 | 12.73 | 189,853 | -0.53(-4.03%) |
Mar 09, 2023 | 12.81 | 13.27 | 12.65 | 13.27 | 47,804 | +0.54(+4.26%) |
Mar 08, 2023 | 12.96 | 13.08 | 12.57 | 12.73 | 29,606 | -0.30(-2.29%) |
Mar 07, 2023 | 13.61 | 13.61 | 13.00 | 13.02 | 23,451 | -0.42(-3.14%) |
Mar 06, 2023 | 13.75 | 14.05 | 13.45 | 13.45 | 21,990 | -0.43(-3.07%) |
Mar 03, 2023 | 14.04 | 14.08 | 12.99 | 13.87 | 46,753 | -0.17(-1.23%) |
Mar 02, 2023 | 14.37 | 14.49 | 13.75 | 14.05 | 17,039 | -0.25(-1.76%) |
Mar 01, 2023 | 14.00 | 14.92 | 14.00 | 14.30 | 28,841 | +0.49(+3.59%) |
Feb 28, 2023 | 13.57 | 14.12 | 13.35 | 13.80 | 20,704 | +0.46(+3.41%) |
Feb 27, 2023 | 12.84 | 13.35 | 12.84 | 13.35 | 38,158 | +0.70(+5.55%) |
Feb 24, 2023 | 14.31 | 14.31 | 12.35 | 12.65 | 434,711 | -1.78(-12.37%) |
Feb 23, 2023 | 15.25 | 15.27 | 14.37 | 14.43 | 37,819 | -0.72(-4.76%) |
Feb 22, 2023 | 15.40 | 15.40 | 15.15 | 15.15 | 16,045 | -0.19(-1.21%) |
Feb 21, 2023 | 15.46 | 15.51 | 15.14 | 15.34 | 26,772 | -0.13(-0.83%) |
Feb 17, 2023 | 15.49 | 15.51 | 15.44 | 15.47 | 15,970 | -0.00(-0.03%) |
Feb 16, 2023 | 15.47 | 15.49 | 15.44 | 15.47 | 13,606 | +0.00(+0.00%) |
Feb 15, 2023 | 15.44 | 15.48 | 15.41 | 15.47 | 13,905 | +0.03(+0.20%) |
Feb 14, 2023 | 15.36 | 15.49 | 15.33 | 15.44 | 23,781 | +0.04(+0.25%) |
Feb 13, 2023 | 15.49 | 15.49 | 15.34 | 15.40 | 12,272 | -0.03(-0.22%) |
Feb 10, 2023 | 15.52 | 15.54 | 15.16 | 15.43 | 14,739 | -0.14(-0.87%) |
Feb 09, 2023 | 15.54 | 15.75 | 15.52 | 15.57 | 4,947 | -0.01(-0.04%) |
Feb 08, 2023 | 15.77 | 15.83 | 15.52 | 15.57 | 35,467 | -0.28(-1.79%) |
Feb 07, 2023 | 15.83 | 15.90 | 15.59 | 15.86 | 16,598 | +0.01(+0.05%) |
Feb 06, 2023 | 16.08 | 16.08 | 15.84 | 15.85 | 26,112 | -0.12(-0.73%) |
Feb 03, 2023 | 16.09 | 16.10 | 15.90 | 15.97 | 16,218 | -0.08(-0.51%) |
Feb 02, 2023 | 16.11 | 16.18 | 16.03 | 16.05 | 27,026 | -0.08(-0.51%) |