Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.18 | 11.56 | 11.10 | 11.48 | 502,904 | +0.29(+2.63%) |
Apr 27, 2023 | 11.03 | 11.34 | 10.93 | 11.19 | 494,025 | +0.31(+2.89%) |
Apr 26, 2023 | 11.12 | 11.16 | 10.82 | 10.88 | 550,135 | -0.11(-1.03%) |
Apr 25, 2023 | 11.33 | 11.54 | 10.98 | 10.99 | 573,179 | -0.50(-4.32%) |
Apr 24, 2023 | 11.65 | 11.78 | 11.40 | 11.48 | 386,921 | -0.23(-1.93%) |
Apr 21, 2023 | 11.69 | 11.82 | 11.46 | 11.71 | 518,160 | +0.05(+0.42%) |
Apr 20, 2023 | 11.57 | 11.88 | 11.57 | 11.66 | 517,662 | -0.14(-1.17%) |
Apr 19, 2023 | 11.64 | 11.97 | 11.60 | 11.80 | 456,244 | -0.02(-0.17%) |
Apr 18, 2023 | 12.31 | 12.36 | 11.74 | 11.82 | 570,232 | -0.44(-3.57%) |
Apr 17, 2023 | 12.16 | 12.46 | 12.04 | 12.26 | 514,575 | +0.03(+0.28%) |
Apr 14, 2023 | 12.46 | 12.55 | 12.03 | 12.22 | 485,655 | -0.23(-1.82%) |
Apr 13, 2023 | 12.09 | 12.52 | 12.03 | 12.45 | 801,702 | +0.51(+4.28%) |
Apr 12, 2023 | 12.38 | 12.48 | 11.94 | 11.94 | 504,479 | -0.15(-1.22%) |
Apr 11, 2023 | 11.73 | 12.10 | 11.73 | 12.08 | 688,706 | +0.28(+2.41%) |
Apr 10, 2023 | 11.43 | 11.84 | 11.34 | 11.80 | 1,110,041 | +0.17(+1.44%) |
Apr 06, 2023 | 11.64 | 11.80 | 11.50 | 11.63 | 615,561 | -0.03(-0.25%) |
Apr 05, 2023 | 11.82 | 11.82 | 11.36 | 11.66 | 611,992 | -0.27(-2.22%) |
Apr 04, 2023 | 12.29 | 12.37 | 11.77 | 11.93 | 621,544 | -0.36(-2.96%) |
Apr 03, 2023 | 12.31 | 12.47 | 12.05 | 12.29 | 785,876 | -0.18(-1.42%) |
Mar 31, 2023 | 12.06 | 12.68 | 11.99 | 12.47 | 982,308 | +0.48(+4.02%) |
Mar 30, 2023 | 12.18 | 12.36 | 11.97 | 11.99 | 791,879 | -0.05(-0.41%) |
Mar 29, 2023 | 11.72 | 12.04 | 11.54 | 12.03 | 860,903 | +0.51(+4.43%) |
Mar 28, 2023 | 11.32 | 11.58 | 11.22 | 11.52 | 697,828 | +0.08(+0.69%) |
Mar 27, 2023 | 11.71 | 11.74 | 11.26 | 11.45 | 502,919 | -0.14(-1.19%) |
Mar 24, 2023 | 11.20 | 11.60 | 11.10 | 11.58 | 456,779 | +0.28(+2.43%) |
Mar 23, 2023 | 11.13 | 11.62 | 11.08 | 11.31 | 560,944 | +0.27(+2.40%) |
Mar 22, 2023 | 11.60 | 11.63 | 11.03 | 11.04 | 580,690 | -0.62(-5.31%) |
Mar 21, 2023 | 11.42 | 11.80 | 11.30 | 11.66 | 511,066 | +0.46(+4.12%) |
Mar 20, 2023 | 11.52 | 11.72 | 11.16 | 11.20 | 567,264 | -0.44(-3.76%) |
Mar 17, 2023 | 11.76 | 11.88 | 11.39 | 11.64 | 862,715 | -0.16(-1.37%) |
Mar 16, 2023 | 11.96 | 12.10 | 11.74 | 11.80 | 725,978 | -0.34(-2.83%) |
Mar 15, 2023 | 11.63 | 12.14 | 11.44 | 12.14 | 745,196 | +0.28(+2.32%) |
Mar 14, 2023 | 12.03 | 12.18 | 11.69 | 11.87 | 720,510 | +0.22(+1.85%) |
Mar 13, 2023 | 10.95 | 12.02 | 10.76 | 11.65 | 1,427,931 | +0.63(+5.70%) |
Mar 10, 2023 | 10.82 | 11.06 | 10.42 | 11.02 | 1,312,762 | +0.20(+1.86%) |
Mar 09, 2023 | 11.26 | 11.35 | 10.75 | 10.82 | 913,661 | -0.54(-4.74%) |
Mar 08, 2023 | 11.39 | 11.68 | 11.15 | 11.36 | 888,629 | -0.08(-0.68%) |
Mar 07, 2023 | 11.68 | 11.85 | 11.38 | 11.44 | 614,219 | -0.30(-2.58%) |
Mar 06, 2023 | 12.14 | 12.25 | 11.64 | 11.74 | 900,129 | -0.34(-2.83%) |
Mar 03, 2023 | 11.72 | 12.10 | 11.52 | 12.08 | 1,058,815 | +0.49(+4.22%) |
Mar 02, 2023 | 11.19 | 11.66 | 11.18 | 11.59 | 1,129,396 | +0.07(+0.59%) |
Mar 01, 2023 | 11.74 | 12.29 | 11.14 | 11.53 | 1,842,533 | -0.29(-2.48%) |
Feb 28, 2023 | 12.34 | 12.47 | 11.79 | 11.82 | 1,724,686 | -0.51(-4.13%) |
Feb 27, 2023 | 12.47 | 12.61 | 12.27 | 12.33 | 937,344 | +0.09(+0.72%) |
Feb 24, 2023 | 12.26 | 12.40 | 11.84 | 12.24 | 1,267,535 | -0.62(-4.79%) |
Feb 23, 2023 | 13.33 | 13.46 | 12.33 | 12.86 | 1,109,428 | -0.27(-2.09%) |
Feb 22, 2023 | 13.24 | 13.38 | 12.92 | 13.13 | 1,085,333 | -0.07(-0.52%) |
Feb 21, 2023 | 13.95 | 14.24 | 13.15 | 13.20 | 1,263,366 | -1.26(-8.73%) |
Feb 17, 2023 | 14.94 | 15.08 | 14.29 | 14.46 | 1,071,158 | -0.68(-4.52%) |
Feb 16, 2023 | 15.05 | 15.66 | 14.92 | 15.15 | 687,243 | -0.42(-2.70%) |
Feb 15, 2023 | 15.35 | 15.77 | 15.35 | 15.57 | 688,982 | +0.12(+0.76%) |
Feb 14, 2023 | 15.31 | 15.74 | 15.06 | 15.45 | 881,789 | -0.16(-1.00%) |
Feb 13, 2023 | 15.20 | 15.74 | 15.05 | 15.61 | 567,806 | +0.46(+3.04%) |
Feb 10, 2023 | 15.08 | 15.24 | 14.74 | 15.15 | 781,569 | -0.22(-1.46%) |
Feb 09, 2023 | 16.16 | 16.42 | 15.34 | 15.37 | 745,356 | -0.50(-3.14%) |
Feb 08, 2023 | 15.99 | 16.42 | 15.86 | 15.87 | 679,305 | -0.23(-1.40%) |
Feb 07, 2023 | 16.05 | 16.21 | 15.60 | 16.10 | 635,800 | -0.01(-0.06%) |
Feb 06, 2023 | 15.98 | 16.40 | 15.74 | 16.10 | 632,373 | -0.39(-2.37%) |
Feb 03, 2023 | 16.52 | 17.22 | 16.02 | 16.50 | 1,035,292 | -0.83(-4.80%) |
Feb 02, 2023 | 16.89 | 17.85 | 16.88 | 17.33 | 2,088,834 | +1.09(+6.69%) |