Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.91 | 13.12 | 11.91 | 13.05 | 110,740 | +0.97(+8.03%) |
Apr 27, 2023 | 11.70 | 12.29 | 11.70 | 12.08 | 41,739 | +0.35(+2.98%) |
Apr 26, 2023 | 11.72 | 11.88 | 11.35 | 11.73 | 94,585 | -0.12(-1.01%) |
Apr 25, 2023 | 12.11 | 12.67 | 11.65 | 11.85 | 215,507 | -0.41(-3.34%) |
Apr 24, 2023 | 12.45 | 12.80 | 12.06 | 12.26 | 127,842 | -0.09(-0.73%) |
Apr 21, 2023 | 11.05 | 12.45 | 10.72 | 12.35 | 331,872 | +1.42(+12.99%) |
Apr 20, 2023 | 10.65 | 11.04 | 10.65 | 10.93 | 277,114 | +0.14(+1.30%) |
Apr 19, 2023 | 10.20 | 11.37 | 10.18 | 10.79 | 390,797 | +0.55(+5.37%) |
Apr 18, 2023 | 10.89 | 10.96 | 10.17 | 10.24 | 294,573 | -0.58(-5.36%) |
Apr 17, 2023 | 11.05 | 11.26 | 10.76 | 10.82 | 263,453 | -0.23(-2.08%) |
Apr 14, 2023 | 11.17 | 11.29 | 10.92 | 11.05 | 107,725 | -0.11(-0.99%) |
Apr 13, 2023 | 11.99 | 12.26 | 11.13 | 11.16 | 82,130 | -0.80(-6.69%) |
Apr 12, 2023 | 12.31 | 12.31 | 11.86 | 11.96 | 74,146 | -0.21(-1.73%) |
Apr 11, 2023 | 11.96 | 12.38 | 11.81 | 12.17 | 108,232 | +0.18(+1.50%) |
Apr 10, 2023 | 11.80 | 12.10 | 11.57 | 11.99 | 89,703 | +0.13(+1.10%) |
Apr 06, 2023 | 11.88 | 12.00 | 11.67 | 11.86 | 66,052 | -0.08(-0.67%) |
Apr 05, 2023 | 12.20 | 12.33 | 11.73 | 11.94 | 78,886 | -0.23(-1.89%) |
Apr 04, 2023 | 12.89 | 12.92 | 12.17 | 12.17 | 76,347 | -0.76(-5.88%) |
Apr 03, 2023 | 13.32 | 13.56 | 12.75 | 12.93 | 123,272 | -0.37(-2.78%) |
Mar 31, 2023 | 12.52 | 13.38 | 12.52 | 13.30 | 281,587 | +0.66(+5.22%) |
Mar 30, 2023 | 13.16 | 13.20 | 12.51 | 12.64 | 121,948 | -0.47(-3.59%) |
Mar 29, 2023 | 12.24 | 13.22 | 12.24 | 13.11 | 117,755 | +0.88(+7.20%) |
Mar 28, 2023 | 12.02 | 12.63 | 11.46 | 12.23 | 344,682 | +0.79(+6.91%) |
Mar 27, 2023 | 12.30 | 12.30 | 11.00 | 11.44 | 209,516 | -0.83(-6.76%) |
Mar 24, 2023 | 11.45 | 12.46 | 11.21 | 12.27 | 281,198 | +0.79(+6.88%) |
Mar 23, 2023 | 11.29 | 11.71 | 11.00 | 11.48 | 199,414 | +0.15(+1.32%) |
Mar 22, 2023 | 11.13 | 11.71 | 10.60 | 11.33 | 207,651 | +0.11(+0.98%) |
Mar 21, 2023 | 11.42 | 11.87 | 10.64 | 11.22 | 360,513 | +0.01(+0.09%) |
Mar 20, 2023 | 11.43 | 11.43 | 10.90 | 11.21 | 272,107 | -0.19(-1.67%) |
Mar 17, 2023 | 11.13 | 11.68 | 10.95 | 11.40 | 919,221 | +0.20(+1.79%) |
Mar 16, 2023 | 11.24 | 11.50 | 10.99 | 11.20 | 270,890 | -0.28(-2.44%) |
Mar 15, 2023 | 11.75 | 12.15 | 11.18 | 11.48 | 309,893 | -0.60(-4.97%) |
Mar 14, 2023 | 12.18 | 12.52 | 11.72 | 12.08 | 245,493 | +0.14(+1.17%) |
Mar 13, 2023 | 11.51 | 12.01 | 11.26 | 11.94 | 226,751 | +0.27(+2.31%) |
Mar 10, 2023 | 13.05 | 13.05 | 11.28 | 11.67 | 277,229 | -1.34(-10.30%) |
Mar 09, 2023 | 13.71 | 13.95 | 12.75 | 13.01 | 322,301 | -0.57(-4.20%) |
Mar 08, 2023 | 14.02 | 14.30 | 13.51 | 13.58 | 146,075 | -0.48(-3.41%) |
Mar 07, 2023 | 14.04 | 15.00 | 13.90 | 14.06 | 253,163 | +0.10(+0.72%) |
Mar 06, 2023 | 13.93 | 14.35 | 13.56 | 13.96 | 124,035 | +0.12(+0.87%) |
Mar 03, 2023 | 14.39 | 14.63 | 13.59 | 13.84 | 103,212 | -0.52(-3.62%) |
Mar 02, 2023 | 13.00 | 14.80 | 12.80 | 14.36 | 1,061,373 | +1.56(+12.19%) |
Mar 01, 2023 | 12.24 | 13.46 | 12.10 | 12.80 | 1,865,900 | +0.62(+5.09%) |
Feb 28, 2023 | 12.82 | 12.94 | 12.05 | 12.18 | 371,945 | -0.57(-4.47%) |
Feb 27, 2023 | 12.49 | 13.01 | 12.40 | 12.75 | 205,342 | +0.23(+1.84%) |
Feb 24, 2023 | 12.80 | 12.98 | 12.46 | 12.52 | 127,071 | -0.28(-2.19%) |
Feb 23, 2023 | 13.14 | 13.14 | 12.63 | 12.80 | 83,680 | -0.30(-2.29%) |
Feb 22, 2023 | 12.75 | 13.34 | 12.63 | 13.10 | 63,111 | +0.35(+2.75%) |
Feb 21, 2023 | 13.41 | 13.58 | 12.70 | 12.75 | 73,505 | -0.79(-5.83%) |
Feb 17, 2023 | 12.95 | 13.69 | 12.80 | 13.54 | 60,313 | +0.59(+4.56%) |
Feb 16, 2023 | 13.51 | 13.58 | 12.78 | 12.95 | 149,884 | -0.61(-4.50%) |
Feb 15, 2023 | 14.01 | 14.06 | 13.56 | 13.56 | 54,636 | -0.52(-3.69%) |
Feb 14, 2023 | 14.27 | 14.69 | 13.68 | 14.08 | 86,448 | -0.25(-1.74%) |
Feb 13, 2023 | 14.83 | 15.05 | 14.11 | 14.33 | 70,898 | -0.50(-3.37%) |
Feb 10, 2023 | 14.54 | 15.07 | 14.31 | 14.83 | 99,835 | +0.12(+0.82%) |
Feb 09, 2023 | 14.47 | 14.78 | 14.47 | 14.71 | 49,671 | +0.25(+1.73%) |
Feb 08, 2023 | 15.70 | 15.70 | 14.09 | 14.46 | 272,766 | -1.06(-6.83%) |
Feb 07, 2023 | 14.90 | 15.56 | 14.51 | 15.52 | 268,038 | +0.71(+4.79%) |
Feb 06, 2023 | 14.30 | 15.06 | 14.20 | 14.81 | 136,742 | +0.54(+3.78%) |
Feb 03, 2023 | 13.98 | 14.28 | 13.64 | 14.27 | 121,571 | +0.14(+0.99%) |
Feb 02, 2023 | 13.54 | 14.17 | 13.03 | 14.13 | 151,144 | +0.77(+5.76%) |