Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.71 | 11.75 | 11.61 | 11.61 | 39,344,220 | -0.08(-0.65%) |
Apr 27, 2023 | 11.87 | 11.89 | 11.67 | 11.69 | 45,639,376 | -0.32(-2.70%) |
Apr 26, 2023 | 11.95 | 12.03 | 11.89 | 12.01 | 63,632,940 | -0.08(-0.63%) |
Apr 25, 2023 | 11.92 | 12.09 | 11.89 | 12.09 | 50,997,504 | +0.23(+1.93%) |
Apr 24, 2023 | 11.83 | 11.94 | 11.78 | 11.86 | 39,743,556 | +0.04(+0.32%) |
Apr 21, 2023 | 11.85 | 11.93 | 11.79 | 11.82 | 33,184,384 | -0.02(-0.16%) |
Apr 20, 2023 | 11.86 | 11.89 | 11.73 | 11.84 | 30,067,720 | +0.11(+0.98%) |
Apr 19, 2023 | 11.82 | 11.83 | 11.70 | 11.73 | 30,345,792 | +0.00(+0.00%) |
Apr 18, 2023 | 11.66 | 11.77 | 11.63 | 11.73 | 31,644,594 | +0.00(+0.00%) |
Apr 17, 2023 | 11.75 | 11.83 | 11.72 | 11.73 | 31,738,354 | -0.01(-0.08%) |
Apr 14, 2023 | 11.78 | 11.85 | 11.67 | 11.74 | 36,185,756 | +0.03(+0.25%) |
Apr 13, 2023 | 11.87 | 11.88 | 11.69 | 11.71 | 28,978,972 | -0.24(-2.00%) |
Apr 12, 2023 | 11.75 | 11.96 | 11.74 | 11.95 | 38,568,700 | +0.11(+0.97%) |
Apr 11, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 25,350,682 | +0.09(+0.73%) |
Apr 10, 2023 | 11.85 | 11.92 | 11.75 | 11.75 | 22,874,586 | +0.01(+0.08%) |
Apr 06, 2023 | 11.90 | 11.94 | 11.73 | 11.74 | 30,831,490 | -0.09(-0.73%) |
Apr 05, 2023 | 11.75 | 11.89 | 11.74 | 11.82 | 33,856,028 | +0.12(+1.06%) |
Apr 04, 2023 | 11.64 | 11.74 | 11.60 | 11.70 | 27,894,486 | +0.05(+0.41%) |
Apr 03, 2023 | 11.70 | 11.75 | 11.64 | 11.65 | 23,777,620 | +0.03(+0.25%) |
Mar 31, 2023 | 11.79 | 11.82 | 11.61 | 11.62 | 23,938,888 | -0.19(-1.62%) |
Mar 30, 2023 | 11.83 | 11.89 | 11.79 | 11.81 | 20,547,718 | -0.10(-0.88%) |
Mar 29, 2023 | 11.99 | 12.03 | 11.90 | 11.92 | 27,142,234 | -0.23(-1.88%) |
Mar 28, 2023 | 12.10 | 12.24 | 12.10 | 12.15 | 21,112,576 | +0.07(+0.55%) |
Mar 27, 2023 | 11.96 | 12.12 | 11.93 | 12.08 | 28,085,930 | +0.09(+0.72%) |
Mar 24, 2023 | 12.06 | 12.15 | 11.99 | 11.99 | 43,495,528 | -0.03(-0.24%) |
Mar 23, 2023 | 12.02 | 12.15 | 11.86 | 12.02 | 34,265,520 | -0.14(-1.18%) |
Mar 22, 2023 | 12.01 | 12.17 | 11.81 | 12.17 | 33,692,312 | +0.15(+1.29%) |
Mar 21, 2023 | 12.10 | 12.16 | 11.98 | 12.01 | 25,160,150 | -0.17(-1.40%) |
Mar 20, 2023 | 12.26 | 12.33 | 12.16 | 12.18 | 33,167,042 | -0.04(-0.31%) |
Mar 17, 2023 | 12.15 | 12.29 | 12.07 | 12.22 | 40,999,100 | +0.07(+0.55%) |
Mar 16, 2023 | 12.51 | 12.55 | 12.13 | 12.15 | 33,239,464 | -0.33(-2.66%) |
Mar 15, 2023 | 12.66 | 12.72 | 12.46 | 12.48 | 39,559,708 | -0.05(-0.38%) |
Mar 14, 2023 | 12.66 | 12.71 | 12.51 | 12.53 | 31,964,324 | -0.30(-2.36%) |
Mar 13, 2023 | 13.01 | 13.08 | 12.65 | 12.83 | 64,570,632 | -0.08(-0.59%) |
Mar 10, 2023 | 12.73 | 12.97 | 12.66 | 12.91 | 57,867,176 | +0.17(+1.34%) |
Mar 09, 2023 | 12.49 | 12.77 | 12.39 | 12.74 | 34,143,652 | +0.23(+1.82%) |
Mar 08, 2023 | 12.56 | 12.64 | 12.48 | 12.51 | 34,599,232 | -0.06(-0.45%) |
Mar 07, 2023 | 12.42 | 12.60 | 12.38 | 12.57 | 28,372,656 | +0.14(+1.14%) |
Mar 06, 2023 | 12.38 | 12.43 | 12.26 | 12.43 | 28,478,036 | -0.01(-0.08%) |
Mar 03, 2023 | 12.61 | 12.64 | 12.42 | 12.44 | 25,848,824 | -0.25(-1.94%) |
Mar 02, 2023 | 12.91 | 12.92 | 12.65 | 12.68 | 32,340,716 | -0.10(-0.81%) |
Mar 01, 2023 | 12.69 | 12.83 | 12.67 | 12.79 | 30,803,512 | +0.10(+0.82%) |
Feb 28, 2023 | 12.69 | 12.71 | 12.57 | 12.68 | 27,040,750 | +0.02(+0.15%) |
Feb 27, 2023 | 12.62 | 12.69 | 12.55 | 12.66 | 25,821,522 | -0.09(-0.67%) |
Feb 24, 2023 | 12.77 | 12.83 | 12.71 | 12.75 | 29,545,344 | +0.21(+1.66%) |
Feb 23, 2023 | 12.48 | 12.72 | 12.48 | 12.54 | 29,177,360 | -0.10(-0.82%) |
Feb 22, 2023 | 12.62 | 12.72 | 12.55 | 12.65 | 33,163,230 | +0.00(+0.00%) |
Feb 21, 2023 | 12.52 | 12.65 | 12.46 | 12.65 | 23,070,848 | +0.29(+2.38%) |
Feb 17, 2023 | 12.36 | 12.47 | 12.32 | 12.35 | 25,656,326 | +0.09(+0.69%) |
Feb 16, 2023 | 12.23 | 12.27 | 12.06 | 12.27 | 29,706,948 | +0.24(+1.97%) |
Feb 15, 2023 | 12.19 | 12.22 | 12.02 | 12.03 | 20,180,168 | -0.08(-0.63%) |
Feb 14, 2023 | 12.27 | 12.35 | 12.08 | 12.11 | 33,549,548 | -0.10(-0.85%) |
Feb 13, 2023 | 12.35 | 12.39 | 12.18 | 12.21 | 29,042,414 | -0.19(-1.53%) |
Feb 10, 2023 | 12.42 | 12.50 | 12.33 | 12.40 | 30,609,012 | +0.09(+0.69%) |
Feb 09, 2023 | 12.03 | 12.38 | 12.02 | 12.31 | 27,192,452 | +0.10(+0.85%) |
Feb 08, 2023 | 12.04 | 12.23 | 12.00 | 12.21 | 29,008,002 | +0.23(+1.90%) |
Feb 07, 2023 | 12.25 | 12.29 | 11.94 | 11.98 | 37,583,272 | -0.26(-2.09%) |
Feb 06, 2023 | 12.25 | 12.29 | 12.14 | 12.24 | 29,644,460 | +0.09(+0.78%) |
Feb 03, 2023 | 12.17 | 12.19 | 11.90 | 12.14 | 38,429,520 | +0.22(+1.83%) |
Feb 02, 2023 | 12.09 | 12.12 | 11.84 | 11.93 | 41,487,844 | -0.44(-3.52%) |