Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.00 | 12.39 | 11.90 | 12.36 | 466,860 | +0.21(+1.73%) |
Apr 27, 2023 | 11.95 | 12.53 | 11.76 | 12.15 | 602,254 | +0.43(+3.67%) |
Apr 26, 2023 | 12.19 | 12.23 | 11.59 | 11.72 | 704,112 | -0.68(-5.48%) |
Apr 25, 2023 | 12.84 | 13.24 | 12.35 | 12.40 | 1,050,237 | -0.63(-4.83%) |
Apr 24, 2023 | 12.82 | 13.10 | 12.62 | 13.03 | 566,930 | +0.10(+0.77%) |
Apr 21, 2023 | 12.65 | 13.02 | 12.45 | 12.93 | 765,133 | +0.26(+2.05%) |
Apr 20, 2023 | 12.56 | 12.81 | 12.27 | 12.67 | 692,621 | -0.17(-1.32%) |
Apr 19, 2023 | 13.10 | 13.21 | 12.20 | 12.84 | 997,754 | -0.37(-2.80%) |
Apr 18, 2023 | 13.42 | 13.66 | 12.95 | 13.21 | 2,127,759 | -0.04(-0.30%) |
Apr 17, 2023 | 12.55 | 13.55 | 12.52 | 13.25 | 1,374,923 | +0.75(+6.00%) |
Apr 14, 2023 | 13.29 | 13.48 | 12.18 | 12.50 | 1,754,228 | -0.89(-6.65%) |
Apr 13, 2023 | 13.09 | 13.68 | 13.01 | 13.39 | 1,568,910 | +0.45(+3.48%) |
Apr 12, 2023 | 12.96 | 13.41 | 12.82 | 12.94 | 1,043,594 | +0.24(+1.89%) |
Apr 11, 2023 | 12.40 | 12.87 | 12.40 | 12.70 | 849,011 | +0.44(+3.59%) |
Apr 10, 2023 | 11.41 | 12.28 | 11.36 | 12.26 | 801,628 | +0.77(+6.70%) |
Apr 06, 2023 | 12.14 | 12.14 | 11.41 | 11.49 | 960,215 | -0.65(-5.35%) |
Apr 05, 2023 | 12.87 | 12.93 | 11.92 | 12.14 | 1,275,117 | -0.86(-6.62%) |
Apr 04, 2023 | 13.18 | 13.29 | 12.81 | 13.00 | 801,917 | -0.15(-1.14%) |
Apr 03, 2023 | 13.20 | 13.50 | 13.05 | 13.15 | 1,178,928 | +0.10(+0.77%) |
Mar 31, 2023 | 12.63 | 13.25 | 12.52 | 13.05 | 645,653 | +0.61(+4.90%) |
Mar 30, 2023 | 12.48 | 12.76 | 12.25 | 12.44 | 1,310,653 | +0.36(+2.98%) |
Mar 29, 2023 | 11.37 | 12.11 | 11.08 | 12.08 | 878,058 | +0.92(+8.24%) |
Mar 28, 2023 | 11.32 | 11.54 | 11.08 | 11.16 | 496,160 | -0.14(-1.24%) |
Mar 27, 2023 | 11.55 | 11.55 | 10.84 | 11.30 | 941,410 | -0.18(-1.57%) |
Mar 24, 2023 | 11.43 | 11.79 | 11.30 | 11.48 | 514,671 | -0.24(-2.05%) |
Mar 23, 2023 | 11.98 | 12.58 | 11.56 | 11.72 | 752,480 | -0.03(-0.26%) |
Mar 22, 2023 | 11.91 | 12.29 | 11.73 | 11.75 | 583,747 | -0.21(-1.76%) |
Mar 21, 2023 | 11.76 | 12.41 | 11.76 | 11.96 | 1,279,477 | +0.56(+4.91%) |
Mar 20, 2023 | 11.61 | 12.16 | 11.28 | 11.40 | 731,960 | -0.10(-0.87%) |
Mar 17, 2023 | 12.37 | 12.83 | 11.50 | 11.50 | 1,512,751 | -1.13(-8.95%) |
Mar 16, 2023 | 13.08 | 13.08 | 12.36 | 12.63 | 809,564 | +0.31(+2.52%) |
Mar 15, 2023 | 12.75 | 12.82 | 11.54 | 12.32 | 971,687 | -0.72(-5.52%) |
Mar 14, 2023 | 13.36 | 13.59 | 12.81 | 13.04 | 629,971 | +0.14(+1.09%) |
Mar 13, 2023 | 12.91 | 13.13 | 12.27 | 12.90 | 701,669 | -0.35(-2.64%) |
Mar 10, 2023 | 13.18 | 13.34 | 12.44 | 13.25 | 1,556,289 | +0.05(+0.38%) |
Mar 09, 2023 | 13.56 | 14.16 | 13.06 | 13.20 | 1,053,066 | -0.28(-2.08%) |
Mar 08, 2023 | 13.04 | 13.54 | 12.99 | 13.48 | 855,840 | +0.48(+3.69%) |
Mar 07, 2023 | 12.83 | 13.28 | 12.69 | 13.00 | 839,743 | +0.16(+1.25%) |
Mar 06, 2023 | 12.61 | 13.45 | 12.54 | 12.84 | 2,205,183 | +0.37(+2.97%) |
Mar 03, 2023 | 11.66 | 12.57 | 11.41 | 12.47 | 1,488,283 | +0.94(+8.15%) |
Mar 02, 2023 | 11.03 | 11.62 | 11.02 | 11.53 | 1,341,440 | +0.29(+2.58%) |
Mar 01, 2023 | 11.26 | 11.60 | 11.20 | 11.24 | 3,493,451 | -0.32(-2.77%) |
Feb 28, 2023 | 11.65 | 12.18 | 11.18 | 11.56 | 5,462,406 | -2.85(-19.78%) |
Feb 27, 2023 | 14.20 | 14.45 | 13.86 | 14.41 | 845,470 | +0.46(+3.30%) |
Feb 24, 2023 | 13.60 | 14.02 | 13.37 | 13.95 | 884,642 | -0.13(-0.92%) |
Feb 23, 2023 | 14.19 | 14.58 | 13.01 | 14.08 | 1,684,896 | +2.15(+18.02%) |
Feb 22, 2023 | 11.85 | 12.04 | 11.43 | 11.93 | 600,600 | +0.01(+0.08%) |
Feb 21, 2023 | 12.45 | 12.76 | 11.88 | 11.92 | 630,582 | -0.81(-6.36%) |
Feb 17, 2023 | 12.99 | 12.99 | 12.51 | 12.73 | 384,263 | -0.27(-2.08%) |
Feb 16, 2023 | 13.27 | 13.67 | 12.96 | 13.00 | 395,889 | -0.61(-4.48%) |
Feb 15, 2023 | 12.79 | 13.64 | 12.78 | 13.61 | 440,569 | +0.78(+6.08%) |
Feb 14, 2023 | 12.86 | 12.96 | 12.42 | 12.83 | 377,831 | -0.26(-1.99%) |
Feb 13, 2023 | 13.08 | 13.30 | 12.60 | 13.09 | 345,269 | -0.07(-0.53%) |
Feb 10, 2023 | 12.96 | 13.57 | 12.81 | 13.16 | 358,568 | +0.45(+3.54%) |
Feb 09, 2023 | 13.14 | 13.35 | 12.62 | 12.71 | 505,977 | -0.28(-2.16%) |
Feb 08, 2023 | 13.37 | 13.56 | 12.87 | 12.99 | 417,230 | -0.20(-1.52%) |
Feb 07, 2023 | 13.16 | 13.26 | 12.77 | 13.19 | 256,250 | -0.09(-0.68%) |
Feb 06, 2023 | 13.43 | 13.73 | 12.86 | 13.28 | 465,834 | -0.35(-2.57%) |
Feb 03, 2023 | 13.66 | 14.01 | 13.41 | 13.63 | 389,220 | -0.35(-2.50%) |
Feb 02, 2023 | 13.94 | 14.67 | 13.79 | 13.98 | 600,968 | +0.34(+2.49%) |