Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.98 | 11.24 | 10.98 | 11.10 | 585,250 | +0.10(+0.89%) |
Apr 27, 2023 | 11.07 | 11.20 | 10.99 | 11.00 | 423,701 | +0.01(+0.09%) |
Apr 26, 2023 | 10.98 | 11.18 | 10.89 | 10.99 | 353,157 | -0.07(-0.62%) |
Apr 25, 2023 | 11.55 | 11.65 | 11.04 | 11.06 | 532,629 | -0.65(-5.51%) |
Apr 24, 2023 | 11.60 | 11.95 | 11.59 | 11.70 | 733,931 | -0.02(-0.17%) |
Apr 21, 2023 | 11.55 | 11.79 | 11.44 | 11.72 | 636,340 | +0.06(+0.50%) |
Apr 20, 2023 | 11.50 | 11.82 | 11.38 | 11.67 | 743,405 | -0.23(-1.97%) |
Apr 19, 2023 | 11.40 | 11.93 | 11.31 | 11.90 | 633,076 | +0.50(+4.37%) |
Apr 18, 2023 | 11.81 | 11.81 | 11.28 | 11.40 | 462,884 | -0.35(-2.99%) |
Apr 17, 2023 | 11.55 | 11.78 | 11.38 | 11.75 | 655,797 | +0.18(+1.52%) |
Apr 14, 2023 | 12.23 | 12.25 | 11.48 | 11.58 | 612,688 | -0.37(-3.11%) |
Apr 13, 2023 | 11.97 | 12.05 | 11.81 | 11.95 | 396,413 | +0.10(+0.83%) |
Apr 12, 2023 | 12.15 | 12.17 | 11.82 | 11.85 | 408,653 | -0.14(-1.14%) |
Apr 11, 2023 | 12.13 | 12.16 | 11.98 | 11.99 | 476,115 | -0.14(-1.13%) |
Apr 10, 2023 | 11.99 | 12.20 | 11.82 | 12.13 | 361,148 | +0.08(+0.65%) |
Apr 06, 2023 | 11.90 | 12.08 | 11.90 | 12.05 | 305,261 | +0.14(+1.15%) |
Apr 05, 2023 | 11.84 | 11.98 | 11.70 | 11.91 | 551,556 | -0.12(-0.98%) |
Apr 04, 2023 | 12.27 | 12.35 | 11.79 | 12.03 | 556,170 | -0.24(-1.99%) |
Apr 03, 2023 | 12.23 | 12.41 | 12.16 | 12.27 | 555,704 | +0.02(+0.16%) |
Mar 31, 2023 | 12.22 | 12.30 | 12.17 | 12.25 | 708,836 | +0.13(+1.05%) |
Mar 30, 2023 | 12.42 | 12.53 | 12.03 | 12.13 | 453,138 | -0.28(-2.29%) |
Mar 29, 2023 | 12.63 | 12.74 | 12.26 | 12.41 | 511,121 | -0.01(-0.08%) |
Mar 28, 2023 | 12.43 | 12.52 | 12.33 | 12.42 | 396,884 | +0.01(+0.08%) |
Mar 27, 2023 | 12.65 | 12.72 | 12.41 | 12.41 | 529,164 | +0.17(+1.36%) |
Mar 24, 2023 | 11.68 | 12.33 | 11.59 | 12.24 | 842,591 | +0.34(+2.88%) |
Mar 23, 2023 | 12.63 | 12.63 | 11.84 | 11.90 | 594,688 | -0.66(-5.29%) |
Mar 22, 2023 | 13.20 | 13.30 | 12.51 | 12.57 | 599,416 | -0.63(-4.74%) |
Mar 21, 2023 | 13.08 | 13.38 | 13.02 | 13.19 | 640,055 | +0.61(+4.82%) |
Mar 20, 2023 | 13.14 | 13.19 | 12.57 | 12.58 | 700,127 | -0.22(-1.76%) |
Mar 17, 2023 | 12.97 | 13.03 | 12.52 | 12.81 | 1,592,494 | -0.43(-3.25%) |
Mar 16, 2023 | 12.91 | 13.51 | 12.80 | 13.24 | 1,322,341 | +0.12(+0.89%) |
Mar 15, 2023 | 13.11 | 13.14 | 12.77 | 13.12 | 1,892,974 | -0.40(-2.96%) |
Mar 14, 2023 | 13.95 | 14.32 | 13.37 | 13.52 | 1,160,652 | +0.47(+3.60%) |
Mar 13, 2023 | 13.83 | 13.86 | 12.87 | 13.05 | 1,443,565 | -1.60(-10.93%) |
Mar 10, 2023 | 14.53 | 15.11 | 14.01 | 14.66 | 974,190 | -0.30(-2.01%) |
Mar 09, 2023 | 16.16 | 16.16 | 14.90 | 14.96 | 1,035,945 | -1.33(-8.16%) |
Mar 08, 2023 | 16.37 | 16.41 | 16.19 | 16.29 | 434,593 | -0.08(-0.47%) |
Mar 07, 2023 | 16.65 | 16.65 | 16.32 | 16.36 | 437,105 | -0.36(-2.15%) |
Mar 06, 2023 | 16.90 | 17.00 | 16.66 | 16.72 | 403,988 | -0.21(-1.26%) |
Mar 03, 2023 | 16.79 | 16.98 | 16.65 | 16.94 | 395,808 | +0.23(+1.39%) |
Mar 02, 2023 | 16.65 | 16.73 | 16.48 | 16.70 | 319,325 | -0.11(-0.63%) |
Mar 01, 2023 | 16.93 | 16.98 | 16.66 | 16.81 | 246,634 | -0.22(-1.31%) |
Feb 28, 2023 | 17.11 | 17.22 | 17.00 | 17.03 | 290,720 | -0.05(-0.28%) |
Feb 27, 2023 | 17.01 | 17.19 | 16.97 | 17.08 | 335,976 | +0.17(+1.03%) |
Feb 24, 2023 | 16.98 | 17.08 | 16.86 | 16.91 | 273,801 | -0.31(-1.80%) |
Feb 23, 2023 | 17.28 | 17.35 | 17.02 | 17.22 | 495,709 | -0.01(-0.06%) |
Feb 22, 2023 | 17.42 | 17.45 | 17.03 | 17.23 | 641,031 | -0.16(-0.89%) |
Feb 21, 2023 | 17.32 | 17.48 | 17.19 | 17.38 | 376,829 | -0.10(-0.55%) |
Feb 17, 2023 | 17.54 | 17.57 | 17.39 | 17.48 | 746,399 | -0.01(-0.06%) |
Feb 16, 2023 | 17.39 | 17.64 | 17.34 | 17.49 | 296,594 | -0.14(-0.77%) |
Feb 15, 2023 | 17.35 | 17.70 | 17.35 | 17.63 | 277,994 | +0.12(+0.67%) |
Feb 14, 2023 | 17.52 | 17.72 | 17.33 | 17.51 | 282,840 | -0.07(-0.39%) |
Feb 13, 2023 | 17.15 | 17.58 | 16.74 | 17.58 | 1,109,617 | +1.00(+6.03%) |
Feb 10, 2023 | 16.65 | 16.72 | 16.51 | 16.58 | 352,571 | -0.15(-0.87%) |
Feb 09, 2023 | 16.98 | 17.11 | 16.67 | 16.72 | 278,777 | -0.18(-1.09%) |
Feb 08, 2023 | 17.13 | 17.22 | 16.90 | 16.91 | 281,015 | -0.35(-2.02%) |
Feb 07, 2023 | 16.90 | 17.28 | 16.87 | 17.26 | 492,033 | +0.22(+1.31%) |
Feb 06, 2023 | 17.26 | 17.33 | 16.93 | 17.03 | 334,372 | -0.32(-1.85%) |
Feb 03, 2023 | 17.25 | 17.40 | 17.20 | 17.35 | 513,948 | +0.00(+0.00%) |
Feb 02, 2023 | 17.14 | 17.38 | 17.09 | 17.35 | 278,874 | +0.29(+1.71%) |