Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.95 | 11.99 | 11.62 | 11.73 | 1,511,339 | -0.37(-3.06%) |
Apr 27, 2023 | 12.20 | 12.22 | 11.68 | 12.10 | 2,377,770 | +0.14(+1.17%) |
Apr 26, 2023 | 12.25 | 12.40 | 11.87 | 11.96 | 1,152,307 | -0.02(-0.17%) |
Apr 25, 2023 | 12.02 | 12.20 | 11.87 | 11.98 | 1,306,176 | -0.30(-2.44%) |
Apr 24, 2023 | 12.34 | 12.38 | 12.00 | 12.28 | 1,001,364 | -0.10(-0.81%) |
Apr 21, 2023 | 12.37 | 12.53 | 12.29 | 12.38 | 1,101,589 | +0.03(+0.24%) |
Apr 20, 2023 | 12.30 | 12.51 | 12.21 | 12.35 | 1,389,858 | -0.22(-1.75%) |
Apr 19, 2023 | 12.32 | 12.62 | 12.30 | 12.57 | 1,161,819 | +0.03(+0.24%) |
Apr 18, 2023 | 12.63 | 12.63 | 12.25 | 12.54 | 1,363,727 | +0.07(+0.56%) |
Apr 17, 2023 | 12.24 | 12.68 | 12.01 | 12.47 | 1,983,159 | +0.20(+1.63%) |
Apr 14, 2023 | 12.59 | 12.72 | 12.13 | 12.27 | 1,129,316 | -0.34(-2.70%) |
Apr 13, 2023 | 12.35 | 12.79 | 12.31 | 12.61 | 1,195,526 | +0.41(+3.36%) |
Apr 12, 2023 | 12.84 | 12.89 | 12.17 | 12.20 | 1,310,862 | -0.26(-2.09%) |
Apr 11, 2023 | 12.26 | 12.63 | 12.23 | 12.46 | 1,067,708 | +0.18(+1.47%) |
Apr 10, 2023 | 12.02 | 12.30 | 11.86 | 12.28 | 1,321,992 | +0.06(+0.49%) |
Apr 06, 2023 | 11.91 | 12.32 | 11.80 | 12.22 | 1,210,729 | +0.31(+2.60%) |
Apr 05, 2023 | 12.19 | 12.20 | 11.68 | 11.91 | 1,558,798 | -0.41(-3.33%) |
Apr 04, 2023 | 12.42 | 12.60 | 12.08 | 12.32 | 1,406,647 | +0.04(+0.33%) |
Apr 03, 2023 | 12.27 | 12.32 | 11.66 | 12.28 | 2,306,773 | -0.08(-0.65%) |
Mar 31, 2023 | 12.26 | 12.48 | 12.17 | 12.36 | 1,673,268 | +0.25(+2.06%) |
Mar 30, 2023 | 12.48 | 12.53 | 11.93 | 12.11 | 2,294,241 | -0.01(-0.08%) |
Mar 29, 2023 | 11.64 | 12.23 | 11.39 | 12.12 | 2,275,039 | +0.75(+6.60%) |
Mar 28, 2023 | 11.43 | 11.53 | 11.22 | 11.37 | 1,432,240 | -0.18(-1.56%) |
Mar 27, 2023 | 11.50 | 11.87 | 11.38 | 11.55 | 2,325,906 | +0.27(+2.39%) |
Mar 24, 2023 | 10.94 | 11.30 | 10.78 | 11.28 | 1,610,724 | +0.22(+1.99%) |
Mar 23, 2023 | 10.79 | 11.56 | 10.72 | 11.06 | 2,397,168 | +0.49(+4.64%) |
Mar 22, 2023 | 11.14 | 11.39 | 10.56 | 10.57 | 3,578,992 | -0.61(-5.46%) |
Mar 21, 2023 | 10.42 | 11.35 | 10.42 | 11.18 | 3,011,249 | +0.97(+9.50%) |
Mar 20, 2023 | 10.16 | 10.62 | 9.810 | 10.21 | 2,224,033 | -0.02(-0.20%) |
Mar 17, 2023 | 10.34 | 10.79 | 10.21 | 10.23 | 3,758,705 | -0.15(-1.45%) |
Mar 16, 2023 | 10.42 | 10.55 | 10.14 | 10.38 | 2,036,693 | -0.12(-1.14%) |
Mar 15, 2023 | 10.24 | 10.59 | 10.03 | 10.50 | 2,596,708 | -0.02(-0.19%) |
Mar 14, 2023 | 10.17 | 10.52 | 10.09 | 10.52 | 3,404,916 | +0.70(+7.13%) |
Mar 13, 2023 | 9.500 | 10.04 | 9.130 | 9.820 | 4,001,542 | +0.02(+0.20%) |
Mar 10, 2023 | 10.05 | 10.12 | 9.550 | 9.800 | 2,518,980 | -0.33(-3.26%) |
Mar 09, 2023 | 10.55 | 10.64 | 10.01 | 10.13 | 1,989,597 | -0.42(-3.98%) |
Mar 08, 2023 | 10.44 | 10.58 | 10.32 | 10.55 | 1,662,883 | +0.12(+1.15%) |
Mar 07, 2023 | 10.68 | 10.84 | 10.40 | 10.43 | 2,353,942 | -0.31(-2.89%) |
Mar 06, 2023 | 11.15 | 11.18 | 10.69 | 10.74 | 1,846,704 | -0.33(-2.98%) |
Mar 03, 2023 | 10.82 | 11.31 | 10.80 | 11.07 | 2,144,727 | +0.31(+2.88%) |
Mar 02, 2023 | 10.65 | 10.86 | 10.51 | 10.76 | 1,966,276 | -0.10(-0.92%) |
Mar 01, 2023 | 10.74 | 10.97 | 10.62 | 10.86 | 1,896,376 | +0.12(+1.12%) |
Feb 28, 2023 | 10.80 | 10.99 | 10.74 | 10.74 | 1,514,094 | -0.06(-0.56%) |
Feb 27, 2023 | 11.09 | 11.14 | 10.70 | 10.80 | 1,853,307 | -0.11(-1.01%) |
Feb 24, 2023 | 11.09 | 11.26 | 10.84 | 10.91 | 2,534,163 | -0.55(-4.80%) |
Feb 23, 2023 | 11.80 | 11.81 | 11.26 | 11.46 | 1,835,447 | -0.15(-1.29%) |
Feb 22, 2023 | 11.76 | 12.04 | 11.58 | 11.61 | 1,968,199 | -0.10(-0.85%) |
Feb 21, 2023 | 12.34 | 12.42 | 11.70 | 11.71 | 2,536,066 | -0.92(-7.28%) |
Feb 17, 2023 | 12.40 | 12.68 | 12.15 | 12.63 | 2,078,285 | -0.20(-1.56%) |
Feb 16, 2023 | 12.93 | 13.29 | 12.79 | 12.83 | 2,590,140 | -0.51(-3.82%) |
Feb 15, 2023 | 12.61 | 13.56 | 12.53 | 13.34 | 2,991,820 | +0.71(+5.62%) |
Feb 14, 2023 | 12.45 | 12.96 | 12.15 | 12.63 | 2,478,057 | -0.02(-0.16%) |
Feb 13, 2023 | 12.40 | 12.69 | 12.05 | 12.65 | 2,837,705 | +0.32(+2.60%) |
Feb 10, 2023 | 12.15 | 12.59 | 12.01 | 12.33 | 4,524,293 | +0.01(+0.04%) |
Feb 09, 2023 | 13.05 | 13.20 | 12.20 | 12.32 | 11,124,023 | -3.89(-23.97%) |
Feb 08, 2023 | 17.07 | 17.34 | 16.16 | 16.21 | 3,712,836 | -0.96(-5.59%) |
Feb 07, 2023 | 17.02 | 17.27 | 16.18 | 17.17 | 2,328,649 | +0.39(+2.32%) |
Feb 06, 2023 | 16.96 | 17.05 | 16.48 | 16.78 | 1,842,305 | -0.50(-2.89%) |
Feb 03, 2023 | 17.58 | 18.00 | 17.11 | 17.28 | 2,843,111 | -1.18(-6.39%) |
Feb 02, 2023 | 17.61 | 18.77 | 17.42 | 18.46 | 3,210,657 | +1.69(+10.08%) |