Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.52 | 10.90 | 10.43 | 10.43 | 158,669 | -0.13(-1.19%) |
Apr 27, 2023 | 10.56 | 10.75 | 10.45 | 10.56 | 213,997 | +0.08(+0.74%) |
Apr 26, 2023 | 10.66 | 10.74 | 10.38 | 10.48 | 126,989 | -0.02(-0.18%) |
Apr 25, 2023 | 10.87 | 10.93 | 10.49 | 10.50 | 157,426 | -0.48(-4.33%) |
Apr 24, 2023 | 11.00 | 11.18 | 10.94 | 10.97 | 106,692 | -0.03(-0.26%) |
Apr 21, 2023 | 11.10 | 11.18 | 10.99 | 11.00 | 217,043 | -0.14(-1.22%) |
Apr 20, 2023 | 11.16 | 11.22 | 11.04 | 11.14 | 130,241 | -0.02(-0.17%) |
Apr 19, 2023 | 11.09 | 11.38 | 11.05 | 11.16 | 262,296 | +0.11(+0.97%) |
Apr 18, 2023 | 11.31 | 11.31 | 11.01 | 11.05 | 174,292 | -0.20(-1.81%) |
Apr 17, 2023 | 11.12 | 11.30 | 11.04 | 11.25 | 241,852 | +0.01(+0.09%) |
Apr 14, 2023 | 11.74 | 11.78 | 11.20 | 11.24 | 157,750 | -0.36(-3.09%) |
Apr 13, 2023 | 11.74 | 11.74 | 11.58 | 11.60 | 183,133 | -0.09(-0.75%) |
Apr 12, 2023 | 11.71 | 11.83 | 11.67 | 11.69 | 185,323 | +0.03(+0.25%) |
Apr 11, 2023 | 11.79 | 11.82 | 11.62 | 11.66 | 152,979 | -0.11(-0.95%) |
Apr 10, 2023 | 11.80 | 11.94 | 11.74 | 11.77 | 220,609 | -0.08(-0.65%) |
Apr 06, 2023 | 11.64 | 11.89 | 11.64 | 11.85 | 208,010 | +0.19(+1.65%) |
Apr 05, 2023 | 11.64 | 11.74 | 11.61 | 11.66 | 212,422 | -0.09(-0.74%) |
Apr 04, 2023 | 11.82 | 11.82 | 11.50 | 11.74 | 261,129 | -0.01(-0.08%) |
Apr 03, 2023 | 11.78 | 11.91 | 11.71 | 11.75 | 234,207 | -0.01(-0.08%) |
Mar 31, 2023 | 11.78 | 11.93 | 11.68 | 11.76 | 313,775 | +0.03(+0.25%) |
Mar 30, 2023 | 11.89 | 11.99 | 11.63 | 11.73 | 187,587 | +0.02(+0.16%) |
Mar 29, 2023 | 11.74 | 11.79 | 11.59 | 11.71 | 237,899 | +0.06(+0.50%) |
Mar 28, 2023 | 11.71 | 11.83 | 11.59 | 11.66 | 270,935 | -0.08(-0.66%) |
Mar 27, 2023 | 11.97 | 12.05 | 11.71 | 11.73 | 326,047 | -0.13(-1.14%) |
Mar 24, 2023 | 11.40 | 11.93 | 11.32 | 11.87 | 273,861 | +0.41(+3.62%) |
Mar 23, 2023 | 11.81 | 11.84 | 11.44 | 11.45 | 279,435 | -0.30(-2.54%) |
Mar 22, 2023 | 12.22 | 12.28 | 11.72 | 11.75 | 248,990 | -0.50(-4.09%) |
Mar 21, 2023 | 12.17 | 12.47 | 12.11 | 12.25 | 299,303 | +0.38(+3.17%) |
Mar 20, 2023 | 11.71 | 12.05 | 11.68 | 11.88 | 440,113 | +0.12(+0.98%) |
Mar 17, 2023 | 12.49 | 12.49 | 11.72 | 11.76 | 609,981 | -0.83(-6.59%) |
Mar 16, 2023 | 11.89 | 12.88 | 11.73 | 12.59 | 327,655 | +0.54(+4.48%) |
Mar 15, 2023 | 11.57 | 12.18 | 11.25 | 12.05 | 338,709 | +0.01(+0.08%) |
Mar 14, 2023 | 12.50 | 12.55 | 11.92 | 12.04 | 307,984 | +0.15(+1.30%) |
Mar 13, 2023 | 11.77 | 12.38 | 11.34 | 11.89 | 473,284 | -0.31(-2.53%) |
Mar 10, 2023 | 12.05 | 12.41 | 11.69 | 12.20 | 518,437 | +0.04(+0.32%) |
Mar 09, 2023 | 12.53 | 12.55 | 12.08 | 12.16 | 275,381 | -0.47(-3.74%) |
Mar 08, 2023 | 12.66 | 12.70 | 12.55 | 12.63 | 161,292 | +0.02(+0.15%) |
Mar 07, 2023 | 12.87 | 12.91 | 12.58 | 12.61 | 179,078 | -0.25(-1.95%) |
Mar 06, 2023 | 13.11 | 13.11 | 12.83 | 12.86 | 232,626 | -0.19(-1.48%) |
Mar 03, 2023 | 12.90 | 13.08 | 12.87 | 13.05 | 144,066 | +0.16(+1.27%) |
Mar 02, 2023 | 13.03 | 13.06 | 12.83 | 12.89 | 138,398 | -0.19(-1.47%) |
Mar 01, 2023 | 13.14 | 13.28 | 13.04 | 13.08 | 147,378 | -0.10(-0.73%) |
Feb 28, 2023 | 13.10 | 13.22 | 13.10 | 13.18 | 299,791 | +0.05(+0.37%) |
Feb 27, 2023 | 13.15 | 13.28 | 13.05 | 13.13 | 142,730 | +0.05(+0.37%) |
Feb 24, 2023 | 13.19 | 13.26 | 13.02 | 13.08 | 168,343 | -0.23(-1.74%) |
Feb 23, 2023 | 13.17 | 13.38 | 13.17 | 13.32 | 157,674 | +0.13(+1.02%) |
Feb 22, 2023 | 13.25 | 13.33 | 13.11 | 13.18 | 176,665 | -0.02(-0.15%) |
Feb 21, 2023 | 13.48 | 13.48 | 13.15 | 13.20 | 172,455 | -0.20(-1.51%) |
Feb 17, 2023 | 13.20 | 13.45 | 13.19 | 13.40 | 157,536 | +0.28(+2.13%) |
Feb 16, 2023 | 13.19 | 13.24 | 13.11 | 13.12 | 148,199 | -0.22(-1.66%) |
Feb 15, 2023 | 13.07 | 13.36 | 13.07 | 13.34 | 199,283 | +0.19(+1.47%) |
Feb 14, 2023 | 13.03 | 13.39 | 13.03 | 13.15 | 228,373 | +0.00(+0.00%) |
Feb 13, 2023 | 13.17 | 13.25 | 13.14 | 13.15 | 151,225 | -0.04(-0.29%) |
Feb 10, 2023 | 13.24 | 13.33 | 13.16 | 13.19 | 163,461 | -0.10(-0.73%) |
Feb 09, 2023 | 13.05 | 13.37 | 13.05 | 13.29 | 192,530 | +0.02(+0.14%) |
Feb 08, 2023 | 13.48 | 13.58 | 13.19 | 13.27 | 146,523 | -0.35(-2.55%) |
Feb 07, 2023 | 13.18 | 13.66 | 13.17 | 13.61 | 233,829 | +0.26(+1.95%) |
Feb 06, 2023 | 13.29 | 13.59 | 13.29 | 13.35 | 223,479 | -0.04(-0.29%) |
Feb 03, 2023 | 13.34 | 13.59 | 13.32 | 13.39 | 133,400 | +0.03(+0.22%) |
Feb 02, 2023 | 13.25 | 13.49 | 13.15 | 13.36 | 273,327 | +0.14(+1.09%) |