Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.79 | 13.17 | 12.69 | 13.03 | 1,185,404 | +0.22(+1.72%) |
Apr 27, 2023 | 12.30 | 12.86 | 12.15 | 12.81 | 1,455,753 | +0.66(+5.43%) |
Apr 26, 2023 | 12.22 | 12.40 | 11.94 | 12.15 | 1,107,111 | -0.01(-0.08%) |
Apr 25, 2023 | 12.21 | 12.43 | 11.93 | 12.16 | 1,031,809 | -0.16(-1.30%) |
Apr 24, 2023 | 11.83 | 12.40 | 11.78 | 12.32 | 565,626 | +0.51(+4.32%) |
Apr 21, 2023 | 11.76 | 11.83 | 11.62 | 11.81 | 514,625 | +0.04(+0.34%) |
Apr 20, 2023 | 11.61 | 11.79 | 11.58 | 11.77 | 788,556 | -0.02(-0.13%) |
Apr 19, 2023 | 11.82 | 11.82 | 11.62 | 11.79 | 808,047 | -0.16(-1.38%) |
Apr 18, 2023 | 11.95 | 12.10 | 11.87 | 11.95 | 562,575 | +0.02(+0.17%) |
Apr 17, 2023 | 12.00 | 12.08 | 11.87 | 11.93 | 428,401 | -0.05(-0.42%) |
Apr 14, 2023 | 12.22 | 12.35 | 11.91 | 11.98 | 626,729 | -0.31(-2.52%) |
Apr 13, 2023 | 12.24 | 12.43 | 12.13 | 12.29 | 747,987 | +0.19(+1.57%) |
Apr 12, 2023 | 12.35 | 12.35 | 12.04 | 12.10 | 539,901 | -0.10(-0.82%) |
Apr 11, 2023 | 12.34 | 12.36 | 11.91 | 12.20 | 1,099,833 | -0.04(-0.33%) |
Apr 10, 2023 | 12.05 | 12.25 | 11.84 | 12.24 | 1,057,283 | +0.04(+0.33%) |
Apr 06, 2023 | 12.13 | 12.23 | 11.90 | 12.20 | 651,141 | -0.01(-0.08%) |
Apr 05, 2023 | 12.45 | 12.45 | 12.02 | 12.21 | 774,292 | -0.34(-2.71%) |
Apr 04, 2023 | 12.71 | 12.78 | 12.32 | 12.55 | 926,256 | -0.20(-1.57%) |
Apr 03, 2023 | 12.86 | 12.93 | 12.46 | 12.75 | 938,733 | -0.16(-1.24%) |
Mar 31, 2023 | 12.67 | 12.94 | 12.51 | 12.91 | 1,327,842 | +0.34(+2.70%) |
Mar 30, 2023 | 12.44 | 12.72 | 12.40 | 12.57 | 865,849 | +0.23(+1.86%) |
Mar 29, 2023 | 12.09 | 12.37 | 11.90 | 12.34 | 1,082,709 | +0.39(+3.26%) |
Mar 28, 2023 | 12.33 | 12.33 | 11.81 | 11.95 | 777,017 | -0.46(-3.71%) |
Mar 27, 2023 | 12.60 | 12.64 | 12.31 | 12.41 | 631,120 | -0.06(-0.48%) |
Mar 24, 2023 | 12.82 | 12.82 | 12.22 | 12.47 | 905,857 | -0.34(-2.65%) |
Mar 23, 2023 | 12.73 | 12.96 | 12.61 | 12.81 | 693,413 | +0.18(+1.43%) |
Mar 22, 2023 | 13.14 | 13.14 | 12.62 | 12.63 | 804,358 | -0.47(-3.59%) |
Mar 21, 2023 | 13.00 | 13.23 | 12.87 | 13.10 | 1,333,251 | +0.24(+1.87%) |
Mar 20, 2023 | 12.82 | 13.03 | 12.67 | 12.86 | 834,127 | +0.00(+0.00%) |
Mar 17, 2023 | 12.58 | 12.99 | 12.47 | 12.86 | 1,079,600 | +0.18(+1.42%) |
Mar 16, 2023 | 12.54 | 13.14 | 12.52 | 12.68 | 975,846 | +0.06(+0.48%) |
Mar 15, 2023 | 12.38 | 12.64 | 12.26 | 12.62 | 729,111 | -0.12(-0.94%) |
Mar 14, 2023 | 12.64 | 12.90 | 12.45 | 12.74 | 991,331 | +0.50(+4.08%) |
Mar 13, 2023 | 12.37 | 12.58 | 12.04 | 12.24 | 943,256 | -0.32(-2.55%) |
Mar 10, 2023 | 12.48 | 12.68 | 12.03 | 12.56 | 1,020,169 | +0.08(+0.64%) |
Mar 09, 2023 | 12.90 | 13.12 | 12.44 | 12.48 | 945,536 | -0.40(-3.11%) |
Mar 08, 2023 | 12.63 | 12.92 | 12.51 | 12.88 | 951,079 | +0.35(+2.79%) |
Mar 07, 2023 | 12.22 | 12.67 | 12.13 | 12.53 | 775,936 | +0.35(+2.87%) |
Mar 06, 2023 | 12.32 | 12.55 | 12.07 | 12.18 | 825,782 | -0.04(-0.33%) |
Mar 03, 2023 | 12.12 | 12.33 | 11.92 | 12.22 | 782,215 | +0.22(+1.83%) |
Mar 02, 2023 | 11.70 | 12.17 | 11.67 | 12.00 | 849,120 | +0.17(+1.44%) |
Mar 01, 2023 | 12.13 | 12.28 | 11.69 | 11.83 | 1,354,435 | -0.41(-3.35%) |
Feb 28, 2023 | 12.10 | 12.54 | 12.10 | 12.24 | 1,071,144 | +0.05(+0.41%) |
Feb 27, 2023 | 12.22 | 12.48 | 11.91 | 12.19 | 1,328,432 | +0.16(+1.33%) |
Feb 24, 2023 | 12.35 | 12.54 | 11.79 | 12.03 | 2,242,076 | -0.65(-5.13%) |
Feb 23, 2023 | 11.84 | 13.24 | 11.80 | 12.68 | 4,898,105 | +1.82(+16.76%) |
Feb 22, 2023 | 10.62 | 11.01 | 10.41 | 10.86 | 1,428,162 | +0.34(+3.23%) |
Feb 21, 2023 | 11.00 | 11.53 | 10.40 | 10.52 | 1,597,969 | -0.63(-5.65%) |
Feb 17, 2023 | 11.12 | 11.31 | 10.83 | 11.15 | 1,239,157 | +0.13(+1.18%) |
Feb 16, 2023 | 11.00 | 11.24 | 10.43 | 11.02 | 1,449,301 | -0.30(-2.65%) |
Feb 15, 2023 | 10.99 | 11.51 | 10.80 | 11.32 | 2,152,685 | +0.27(+2.44%) |
Feb 14, 2023 | 10.19 | 11.22 | 9.970 | 11.05 | 1,420,486 | +0.75(+7.28%) |
Feb 13, 2023 | 9.650 | 10.30 | 9.550 | 10.30 | 1,075,719 | +0.59(+6.08%) |
Feb 10, 2023 | 10.57 | 10.57 | 9.570 | 9.710 | 564,414 | -0.09(-0.92%) |
Feb 09, 2023 | 10.54 | 10.59 | 9.640 | 9.800 | 662,037 | -0.58(-5.59%) |
Feb 08, 2023 | 10.26 | 10.48 | 10.18 | 10.38 | 638,688 | +0.01(+0.10%) |
Feb 07, 2023 | 10.72 | 10.73 | 10.13 | 10.37 | 907,142 | -0.41(-3.80%) |
Feb 06, 2023 | 11.10 | 11.22 | 10.67 | 10.78 | 779,428 | -0.38(-3.41%) |
Feb 03, 2023 | 10.78 | 11.50 | 10.75 | 11.16 | 1,068,633 | +0.09(+0.81%) |
Feb 02, 2023 | 10.50 | 11.08 | 10.49 | 11.07 | 2,547,304 | +0.78(+7.58%) |