Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.690 | 10.13 | 9.490 | 9.740 | 679,698 | +0.12(+1.25%) |
Apr 27, 2023 | 10.28 | 10.28 | 9.560 | 9.620 | 949,428 | -0.51(-5.03%) |
Apr 26, 2023 | 10.86 | 10.89 | 10.07 | 10.13 | 403,388 | -0.60(-5.59%) |
Apr 25, 2023 | 10.86 | 10.94 | 10.55 | 10.73 | 365,877 | -0.03(-0.28%) |
Apr 24, 2023 | 10.89 | 11.06 | 10.63 | 10.76 | 331,133 | -0.24(-2.18%) |
Apr 21, 2023 | 10.85 | 11.19 | 10.74 | 11.00 | 522,677 | +0.22(+2.04%) |
Apr 20, 2023 | 11.24 | 11.24 | 10.68 | 10.78 | 797,832 | -0.55(-4.85%) |
Apr 19, 2023 | 10.95 | 11.59 | 10.75 | 11.33 | 732,322 | +0.32(+2.91%) |
Apr 18, 2023 | 11.55 | 11.69 | 10.10 | 11.01 | 1,071,252 | -0.50(-4.34%) |
Apr 17, 2023 | 11.49 | 12.14 | 11.39 | 11.51 | 1,136,113 | +0.07(+0.61%) |
Apr 14, 2023 | 11.82 | 11.91 | 11.28 | 11.44 | 257,861 | -0.38(-3.21%) |
Apr 13, 2023 | 11.83 | 12.08 | 11.74 | 11.82 | 719,493 | +0.12(+1.03%) |
Apr 12, 2023 | 12.06 | 12.18 | 11.67 | 11.70 | 304,246 | -0.26(-2.17%) |
Apr 11, 2023 | 12.00 | 12.23 | 11.83 | 11.96 | 418,854 | -0.03(-0.25%) |
Apr 10, 2023 | 12.29 | 12.29 | 11.93 | 11.99 | 491,681 | -0.40(-3.23%) |
Apr 06, 2023 | 11.93 | 12.42 | 11.84 | 12.39 | 336,970 | +0.45(+3.77%) |
Apr 05, 2023 | 12.21 | 12.43 | 11.88 | 11.94 | 298,478 | -0.28(-2.29%) |
Apr 04, 2023 | 12.81 | 12.87 | 12.08 | 12.22 | 617,774 | -0.56(-4.38%) |
Apr 03, 2023 | 12.23 | 12.82 | 12.23 | 12.78 | 431,055 | +0.55(+4.50%) |
Mar 31, 2023 | 11.94 | 12.25 | 11.85 | 12.23 | 432,314 | +0.37(+3.12%) |
Mar 30, 2023 | 12.31 | 12.36 | 11.79 | 11.86 | 508,431 | -0.45(-3.66%) |
Mar 29, 2023 | 12.40 | 12.52 | 11.90 | 12.31 | 869,912 | -0.04(-0.32%) |
Mar 28, 2023 | 12.03 | 12.45 | 11.94 | 12.35 | 985,654 | +0.32(+2.66%) |
Mar 27, 2023 | 11.81 | 12.48 | 11.76 | 12.03 | 629,952 | +0.24(+2.04%) |
Mar 24, 2023 | 12.19 | 12.29 | 11.66 | 11.79 | 934,653 | -0.48(-3.91%) |
Mar 23, 2023 | 12.18 | 12.32 | 11.96 | 12.27 | 583,561 | +0.24(+2.00%) |
Mar 22, 2023 | 12.32 | 12.44 | 12.02 | 12.03 | 606,858 | -0.31(-2.51%) |
Mar 21, 2023 | 12.29 | 12.54 | 12.06 | 12.34 | 513,022 | +0.07(+0.57%) |
Mar 20, 2023 | 11.73 | 12.55 | 11.49 | 12.27 | 592,531 | +0.54(+4.60%) |
Mar 17, 2023 | 11.72 | 11.77 | 11.46 | 11.73 | 873,715 | -0.02(-0.17%) |
Mar 16, 2023 | 11.64 | 11.96 | 11.41 | 11.75 | 436,797 | +0.06(+0.51%) |
Mar 15, 2023 | 11.60 | 11.78 | 11.48 | 11.69 | 478,327 | -0.03(-0.26%) |
Mar 14, 2023 | 11.44 | 11.77 | 11.39 | 11.72 | 604,388 | +0.50(+4.46%) |
Mar 13, 2023 | 10.84 | 11.35 | 10.34 | 11.22 | 542,212 | +0.51(+4.76%) |
Mar 10, 2023 | 11.00 | 11.04 | 10.30 | 10.71 | 1,127,945 | -0.33(-2.99%) |
Mar 09, 2023 | 11.09 | 11.25 | 10.83 | 11.04 | 588,001 | -0.04(-0.36%) |
Mar 08, 2023 | 11.30 | 11.75 | 11.04 | 11.08 | 534,460 | -0.19(-1.69%) |
Mar 07, 2023 | 11.33 | 11.55 | 11.20 | 11.27 | 262,743 | -0.07(-0.62%) |
Mar 06, 2023 | 11.74 | 11.74 | 11.23 | 11.34 | 417,427 | -0.43(-3.65%) |
Mar 03, 2023 | 11.51 | 11.91 | 11.33 | 11.77 | 490,772 | +0.35(+3.06%) |
Mar 02, 2023 | 11.90 | 11.91 | 11.15 | 11.42 | 681,981 | -0.53(-4.44%) |
Mar 01, 2023 | 11.95 | 12.00 | 11.50 | 11.95 | 635,756 | +0.03(+0.25%) |
Feb 28, 2023 | 11.79 | 12.01 | 11.71 | 11.92 | 482,727 | +0.06(+0.51%) |
Feb 27, 2023 | 11.86 | 12.03 | 11.74 | 11.86 | 501,571 | +0.16(+1.37%) |
Feb 24, 2023 | 12.00 | 12.40 | 11.41 | 11.70 | 1,648,445 | -0.33(-2.74%) |
Feb 23, 2023 | 11.99 | 12.34 | 11.70 | 12.03 | 1,141,834 | +0.07(+0.59%) |
Feb 22, 2023 | 11.89 | 12.00 | 11.74 | 11.96 | 514,688 | +0.14(+1.18%) |
Feb 21, 2023 | 12.24 | 12.30 | 11.79 | 11.82 | 730,169 | -0.45(-3.67%) |
Feb 17, 2023 | 12.31 | 12.46 | 11.87 | 12.27 | 467,247 | +0.28(+2.34%) |
Feb 16, 2023 | 11.94 | 12.09 | 11.85 | 11.99 | 772,061 | -0.10(-0.83%) |
Feb 15, 2023 | 12.24 | 12.45 | 11.98 | 12.09 | 645,571 | -0.25(-2.03%) |
Feb 14, 2023 | 12.38 | 12.73 | 12.06 | 12.34 | 650,534 | -0.05(-0.40%) |
Feb 13, 2023 | 12.48 | 12.61 | 12.19 | 12.39 | 335,500 | -0.09(-0.72%) |
Feb 10, 2023 | 12.62 | 12.62 | 12.34 | 12.48 | 340,659 | -0.14(-1.11%) |
Feb 09, 2023 | 12.59 | 12.80 | 12.52 | 12.62 | 323,069 | +0.05(+0.40%) |
Feb 08, 2023 | 13.11 | 13.15 | 12.55 | 12.57 | 299,583 | -0.58(-4.41%) |
Feb 07, 2023 | 13.16 | 13.32 | 12.93 | 13.15 | 557,686 | -0.02(-0.15%) |
Feb 06, 2023 | 13.38 | 13.55 | 13.13 | 13.17 | 317,119 | -0.21(-1.57%) |
Feb 03, 2023 | 13.53 | 13.77 | 13.27 | 13.38 | 549,105 | -0.34(-2.48%) |
Feb 02, 2023 | 14.34 | 14.49 | 13.65 | 13.72 | 681,526 | -0.17(-1.22%) |