Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.98 | 12.52 | 11.97 | 12.15 | 2,222,578 | +0.16(+1.34%) |
Apr 27, 2023 | 11.66 | 12.13 | 11.54 | 11.99 | 2,720,845 | +0.29(+2.50%) |
Apr 26, 2023 | 11.67 | 11.98 | 11.61 | 11.70 | 1,899,113 | +0.06(+0.49%) |
Apr 25, 2023 | 11.75 | 11.86 | 11.31 | 11.64 | 3,291,704 | -0.25(-2.14%) |
Apr 24, 2023 | 11.86 | 12.05 | 11.75 | 11.90 | 1,484,210 | +0.03(+0.24%) |
Apr 21, 2023 | 11.90 | 12.01 | 11.75 | 11.87 | 2,775,809 | +0.05(+0.40%) |
Apr 20, 2023 | 12.02 | 12.22 | 11.72 | 11.82 | 2,041,606 | -0.39(-3.17%) |
Apr 19, 2023 | 11.50 | 12.29 | 11.47 | 12.21 | 2,582,447 | +0.58(+4.95%) |
Apr 18, 2023 | 12.02 | 12.02 | 11.49 | 11.63 | 2,547,657 | -0.36(-2.99%) |
Apr 17, 2023 | 11.64 | 12.02 | 11.58 | 11.99 | 2,093,688 | +0.34(+2.91%) |
Apr 14, 2023 | 11.68 | 12.01 | 11.50 | 11.65 | 3,896,141 | +0.06(+0.49%) |
Apr 13, 2023 | 11.60 | 11.77 | 11.43 | 11.59 | 2,134,745 | +0.03(+0.24%) |
Apr 12, 2023 | 12.45 | 12.52 | 11.57 | 11.57 | 2,958,336 | -0.74(-5.98%) |
Apr 11, 2023 | 12.03 | 12.42 | 11.96 | 12.30 | 3,625,806 | +0.40(+3.33%) |
Apr 10, 2023 | 11.97 | 12.11 | 11.41 | 11.91 | 4,606,087 | -0.23(-1.87%) |
Apr 06, 2023 | 11.88 | 12.17 | 11.75 | 12.13 | 4,391,271 | +0.35(+2.96%) |
Apr 05, 2023 | 11.69 | 11.87 | 11.49 | 11.78 | 4,425,905 | +0.22(+1.88%) |
Apr 04, 2023 | 11.66 | 11.73 | 11.35 | 11.57 | 3,381,118 | +0.01(+0.08%) |
Apr 03, 2023 | 11.79 | 11.88 | 11.46 | 11.56 | 2,741,290 | -0.08(-0.65%) |
Mar 31, 2023 | 11.49 | 11.63 | 11.20 | 11.63 | 2,801,975 | +0.30(+2.66%) |
Mar 30, 2023 | 11.57 | 11.67 | 11.23 | 11.33 | 4,044,557 | -0.06(-0.50%) |
Mar 29, 2023 | 11.08 | 11.42 | 11.02 | 11.39 | 4,062,788 | +0.46(+4.16%) |
Mar 28, 2023 | 10.56 | 11.11 | 10.52 | 10.93 | 3,810,549 | +0.23(+2.17%) |
Mar 27, 2023 | 10.86 | 10.99 | 10.66 | 10.70 | 4,107,699 | +0.12(+1.14%) |
Mar 24, 2023 | 9.938 | 10.66 | 9.864 | 10.58 | 5,403,776 | +0.51(+5.07%) |
Mar 23, 2023 | 10.74 | 10.80 | 10.04 | 10.07 | 5,987,135 | -0.61(-5.74%) |
Mar 22, 2023 | 11.12 | 11.17 | 10.67 | 10.68 | 4,232,243 | -0.55(-4.88%) |
Mar 21, 2023 | 10.96 | 11.40 | 10.89 | 11.23 | 4,169,795 | +0.46(+4.31%) |
Mar 20, 2023 | 10.60 | 11.04 | 10.58 | 10.76 | 3,507,190 | +0.19(+1.76%) |
Mar 17, 2023 | 11.01 | 11.09 | 10.35 | 10.58 | 7,818,934 | -0.46(-4.12%) |
Mar 16, 2023 | 11.35 | 11.36 | 10.83 | 11.03 | 3,790,210 | -0.45(-3.88%) |
Mar 15, 2023 | 11.12 | 11.72 | 10.84 | 11.48 | 5,022,887 | +0.14(+1.23%) |
Mar 14, 2023 | 12.04 | 12.22 | 11.14 | 11.34 | 5,388,064 | -0.48(-4.09%) |
Mar 13, 2023 | 11.53 | 11.83 | 11.30 | 11.82 | 3,627,960 | +0.11(+0.95%) |
Mar 10, 2023 | 12.32 | 12.32 | 11.58 | 11.71 | 4,208,287 | -0.68(-5.47%) |
Mar 09, 2023 | 12.83 | 12.89 | 12.28 | 12.39 | 2,790,246 | -0.54(-4.17%) |
Mar 08, 2023 | 12.81 | 13.06 | 12.64 | 12.93 | 1,542,018 | +0.11(+0.87%) |
Mar 07, 2023 | 13.30 | 13.40 | 12.60 | 12.82 | 2,440,045 | -0.48(-3.63%) |
Mar 06, 2023 | 13.41 | 13.47 | 13.29 | 13.30 | 1,647,267 | +0.04(+0.28%) |
Mar 03, 2023 | 12.84 | 13.29 | 12.84 | 13.26 | 2,518,112 | +0.00(+0.00%) |
Mar 02, 2023 | 13.02 | 13.33 | 12.79 | 13.26 | 2,575,455 | +0.11(+0.85%) |
Mar 01, 2023 | 13.06 | 13.20 | 12.92 | 13.15 | 1,760,013 | +0.03(+0.21%) |
Feb 28, 2023 | 13.20 | 13.37 | 13.12 | 13.12 | 5,012,178 | -0.08(-0.63%) |
Feb 27, 2023 | 13.59 | 13.61 | 13.11 | 13.21 | 2,153,750 | -0.20(-1.46%) |
Feb 24, 2023 | 13.41 | 13.50 | 13.24 | 13.40 | 1,686,648 | -0.28(-2.04%) |
Feb 23, 2023 | 13.75 | 13.91 | 13.52 | 13.68 | 902,588 | +0.02(+0.14%) |
Feb 22, 2023 | 13.84 | 14.02 | 13.59 | 13.66 | 1,575,276 | -0.20(-1.47%) |
Feb 21, 2023 | 14.21 | 14.27 | 13.76 | 13.87 | 1,889,789 | -0.46(-3.18%) |
Feb 17, 2023 | 14.53 | 14.55 | 14.22 | 14.32 | 1,166,256 | -0.23(-1.60%) |
Feb 16, 2023 | 14.74 | 14.84 | 14.50 | 14.55 | 1,733,826 | -0.40(-2.67%) |
Feb 15, 2023 | 14.72 | 15.01 | 14.68 | 14.95 | 2,067,997 | +0.09(+0.62%) |
Feb 14, 2023 | 15.00 | 15.22 | 14.80 | 14.86 | 2,311,386 | -0.17(-1.11%) |
Feb 13, 2023 | 15.05 | 15.12 | 14.92 | 15.03 | 1,177,093 | +0.03(+0.19%) |
Feb 10, 2023 | 14.85 | 15.10 | 14.84 | 15.00 | 1,876,731 | +0.07(+0.44%) |
Feb 09, 2023 | 15.51 | 15.66 | 14.84 | 14.93 | 2,279,564 | -0.41(-2.66%) |
Feb 08, 2023 | 15.42 | 15.63 | 14.97 | 15.34 | 3,410,009 | +0.02(+0.12%) |
Feb 07, 2023 | 15.33 | 15.46 | 15.03 | 15.32 | 3,548,364 | -0.02(-0.12%) |
Feb 06, 2023 | 15.56 | 15.60 | 15.09 | 15.34 | 1,973,003 | -0.43(-2.71%) |
Feb 03, 2023 | 16.15 | 16.15 | 15.61 | 15.77 | 1,827,739 | -0.67(-4.07%) |
Feb 02, 2023 | 16.11 | 16.70 | 16.05 | 16.44 | 2,515,314 | +0.62(+3.93%) |