Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.72 | 10.83 | 10.65 | 10.75 | 197,036 | -0.01(-0.09%) |
Apr 27, 2023 | 11.27 | 11.27 | 10.70 | 10.76 | 193,953 | -0.39(-3.50%) |
Apr 26, 2023 | 11.03 | 11.33 | 10.86 | 11.15 | 220,398 | +0.08(+0.72%) |
Apr 25, 2023 | 11.48 | 11.63 | 11.01 | 11.07 | 289,995 | -0.47(-4.07%) |
Apr 24, 2023 | 11.61 | 11.71 | 11.33 | 11.54 | 388,373 | -0.12(-1.03%) |
Apr 21, 2023 | 11.43 | 11.85 | 11.29 | 11.66 | 505,478 | +0.21(+1.83%) |
Apr 20, 2023 | 11.62 | 11.64 | 11.43 | 11.45 | 259,209 | -0.37(-3.13%) |
Apr 19, 2023 | 11.70 | 11.91 | 11.16 | 11.82 | 191,219 | +0.06(+0.51%) |
Apr 18, 2023 | 11.83 | 11.83 | 11.44 | 11.76 | 177,151 | -0.07(-0.59%) |
Apr 17, 2023 | 11.47 | 12.03 | 11.47 | 11.83 | 525,338 | +0.48(+4.23%) |
Apr 14, 2023 | 11.75 | 11.75 | 11.26 | 11.35 | 202,742 | -0.28(-2.41%) |
Apr 13, 2023 | 10.74 | 11.77 | 10.74 | 11.63 | 331,535 | +0.97(+9.10%) |
Apr 12, 2023 | 10.82 | 10.87 | 10.60 | 10.66 | 180,284 | -0.10(-0.93%) |
Apr 11, 2023 | 10.70 | 10.79 | 10.48 | 10.76 | 362,973 | -0.04(-0.37%) |
Apr 10, 2023 | 10.67 | 10.89 | 10.29 | 10.80 | 449,646 | +0.09(+0.84%) |
Apr 06, 2023 | 10.46 | 10.94 | 10.29 | 10.71 | 545,367 | +0.27(+2.59%) |
Apr 05, 2023 | 10.56 | 10.59 | 10.32 | 10.44 | 251,883 | -0.11(-1.04%) |
Apr 04, 2023 | 11.00 | 11.05 | 10.40 | 10.55 | 367,679 | -0.42(-3.83%) |
Apr 03, 2023 | 10.85 | 11.03 | 10.61 | 10.97 | 454,441 | +0.21(+1.95%) |
Mar 31, 2023 | 10.76 | 11.04 | 10.64 | 10.76 | 800,250 | +0.06(+0.56%) |
Mar 30, 2023 | 11.18 | 11.31 | 10.39 | 10.70 | 446,445 | -0.45(-4.04%) |
Mar 29, 2023 | 11.01 | 11.27 | 11.01 | 11.15 | 273,826 | +0.21(+1.92%) |
Mar 28, 2023 | 11.31 | 11.39 | 10.92 | 10.94 | 281,071 | -0.42(-3.70%) |
Mar 27, 2023 | 11.42 | 11.55 | 11.34 | 11.36 | 235,019 | -0.05(-0.44%) |
Mar 24, 2023 | 11.22 | 11.47 | 10.76 | 11.41 | 232,554 | +0.18(+1.60%) |
Mar 23, 2023 | 11.16 | 11.27 | 10.85 | 11.23 | 456,678 | +0.12(+1.08%) |
Mar 22, 2023 | 11.31 | 11.44 | 11.10 | 11.11 | 391,383 | -0.21(-1.86%) |
Mar 21, 2023 | 11.14 | 11.46 | 11.14 | 11.32 | 390,229 | +0.20(+1.80%) |
Mar 20, 2023 | 11.38 | 11.46 | 11.02 | 11.12 | 391,222 | -0.29(-2.54%) |
Mar 17, 2023 | 11.54 | 11.56 | 11.13 | 11.41 | 1,212,485 | -0.05(-0.44%) |
Mar 16, 2023 | 11.33 | 11.63 | 11.10 | 11.46 | 349,639 | +0.04(+0.35%) |
Mar 15, 2023 | 11.15 | 11.56 | 11.08 | 11.42 | 514,079 | +0.13(+1.15%) |
Mar 14, 2023 | 11.79 | 12.08 | 11.11 | 11.29 | 763,288 | -0.39(-3.34%) |
Mar 13, 2023 | 12.06 | 12.32 | 11.62 | 11.68 | 892,305 | -0.31(-2.59%) |
Mar 10, 2023 | 12.26 | 12.39 | 11.71 | 11.99 | 471,894 | -0.26(-2.12%) |
Mar 09, 2023 | 12.83 | 13.12 | 12.10 | 12.25 | 532,504 | -0.33(-2.62%) |
Mar 08, 2023 | 12.80 | 12.94 | 12.31 | 12.58 | 338,977 | -0.19(-1.49%) |
Mar 07, 2023 | 12.64 | 12.93 | 12.42 | 12.77 | 350,573 | +0.29(+2.32%) |
Mar 06, 2023 | 12.30 | 12.48 | 12.00 | 12.48 | 384,838 | +0.20(+1.63%) |
Mar 03, 2023 | 12.37 | 12.49 | 12.19 | 12.28 | 339,231 | -0.06(-0.49%) |
Mar 02, 2023 | 12.43 | 12.77 | 12.22 | 12.34 | 391,206 | -0.23(-1.83%) |
Mar 01, 2023 | 12.87 | 13.30 | 12.54 | 12.57 | 370,335 | -0.29(-2.26%) |
Feb 28, 2023 | 13.36 | 14.13 | 12.58 | 12.86 | 456,072 | -0.46(-3.45%) |
Feb 27, 2023 | 13.14 | 13.55 | 13.14 | 13.32 | 214,990 | +0.39(+3.02%) |
Feb 24, 2023 | 13.30 | 13.34 | 12.83 | 12.93 | 420,601 | -0.43(-3.22%) |
Feb 23, 2023 | 13.41 | 13.62 | 13.19 | 13.36 | 275,690 | -0.04(-0.30%) |
Feb 22, 2023 | 13.32 | 13.50 | 12.84 | 13.40 | 264,347 | +0.25(+1.90%) |
Feb 21, 2023 | 14.10 | 14.10 | 13.11 | 13.15 | 360,308 | -1.06(-7.46%) |
Feb 17, 2023 | 13.71 | 14.44 | 13.51 | 14.21 | 338,923 | +0.63(+4.64%) |
Feb 16, 2023 | 13.37 | 13.74 | 13.26 | 13.58 | 297,818 | +0.10(+0.74%) |
Feb 15, 2023 | 13.41 | 13.55 | 13.26 | 13.48 | 202,973 | -0.02(-0.15%) |
Feb 14, 2023 | 13.78 | 13.95 | 13.47 | 13.50 | 371,776 | -0.26(-1.89%) |
Feb 13, 2023 | 13.90 | 13.95 | 13.55 | 13.76 | 201,527 | -0.13(-0.94%) |
Feb 10, 2023 | 13.87 | 14.07 | 13.71 | 13.89 | 274,648 | +0.03(+0.22%) |
Feb 09, 2023 | 14.02 | 14.08 | 13.69 | 13.86 | 318,293 | +0.09(+0.65%) |
Feb 08, 2023 | 14.18 | 14.18 | 13.54 | 13.77 | 274,651 | -0.37(-2.62%) |
Feb 07, 2023 | 14.24 | 14.35 | 13.82 | 14.14 | 285,893 | -0.10(-0.70%) |
Feb 06, 2023 | 14.01 | 14.69 | 14.01 | 14.24 | 667,653 | +0.14(+0.99%) |
Feb 03, 2023 | 14.08 | 14.36 | 13.97 | 14.10 | 619,412 | -0.07(-0.49%) |
Feb 02, 2023 | 14.70 | 14.83 | 13.74 | 14.17 | 544,672 | -0.35(-2.41%) |