Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.07 | 12.07 | 11.72 | 11.75 | 2,809,419 | -0.44(-3.61%) |
Apr 27, 2023 | 12.04 | 12.28 | 11.95 | 12.19 | 1,363,836 | +0.21(+1.75%) |
Apr 26, 2023 | 12.01 | 12.14 | 11.81 | 11.98 | 1,384,328 | +0.13(+1.10%) |
Apr 25, 2023 | 11.65 | 11.92 | 11.45 | 11.85 | 2,302,299 | +0.06(+0.51%) |
Apr 24, 2023 | 11.99 | 12.01 | 11.75 | 11.79 | 1,047,298 | -0.19(-1.59%) |
Apr 21, 2023 | 12.10 | 12.19 | 11.92 | 11.98 | 1,408,680 | -0.19(-1.56%) |
Apr 20, 2023 | 12.47 | 12.70 | 12.10 | 12.17 | 1,263,165 | -0.46(-3.64%) |
Apr 19, 2023 | 12.67 | 12.88 | 12.52 | 12.63 | 1,508,450 | -0.40(-3.07%) |
Apr 18, 2023 | 12.51 | 13.05 | 12.48 | 13.03 | 2,705,717 | +0.51(+4.07%) |
Apr 17, 2023 | 12.37 | 12.60 | 12.04 | 12.52 | 1,303,829 | +0.12(+0.97%) |
Apr 14, 2023 | 12.60 | 12.67 | 12.39 | 12.40 | 1,288,932 | -0.15(-1.20%) |
Apr 13, 2023 | 12.20 | 12.61 | 12.18 | 12.55 | 1,901,812 | +0.51(+4.24%) |
Apr 12, 2023 | 12.00 | 12.27 | 11.95 | 12.04 | 1,080,673 | +0.07(+0.58%) |
Apr 11, 2023 | 11.95 | 12.10 | 11.81 | 11.97 | 2,125,118 | +0.14(+1.18%) |
Apr 10, 2023 | 11.75 | 11.90 | 11.66 | 11.83 | 905,434 | -0.02(-0.17%) |
Apr 06, 2023 | 11.85 | 0 | -0.41(-3.34%) | |||
Apr 05, 2023 | 12.27 | 12.38 | 11.93 | 12.26 | 1,833,825 | -0.05(-0.41%) |
Apr 04, 2023 | 12.23 | 12.51 | 11.93 | 12.31 | 1,647,982 | -0.04(-0.32%) |
Apr 03, 2023 | 12.23 | 12.54 | 12.22 | 12.35 | 1,398,899 | +0.14(+1.15%) |
Mar 31, 2023 | 12.00 | 12.38 | 12.00 | 12.21 | 2,364,628 | +0.14(+1.16%) |
Mar 30, 2023 | 11.80 | 12.07 | 11.70 | 12.07 | 1,538,471 | +0.36(+3.07%) |
Mar 29, 2023 | 11.49 | 11.84 | 11.48 | 11.71 | 1,323,378 | +0.31(+2.72%) |
Mar 28, 2023 | 11.46 | 11.72 | 11.37 | 11.40 | 1,112,185 | -0.11(-0.96%) |
Mar 27, 2023 | 11.44 | 11.61 | 11.29 | 11.51 | 1,012,914 | +0.10(+0.88%) |
Mar 24, 2023 | 11.20 | 11.43 | 11.05 | 11.41 | 825,968 | +0.09(+0.80%) |
Mar 23, 2023 | 11.52 | 11.62 | 11.24 | 11.32 | 1,063,153 | -0.15(-1.31%) |
Mar 22, 2023 | 11.50 | 11.75 | 11.41 | 11.47 | 1,029,901 | -0.18(-1.55%) |
Mar 21, 2023 | 11.65 | 11.70 | 11.40 | 11.65 | 1,658,860 | +0.10(+0.87%) |
Mar 20, 2023 | 11.24 | 11.70 | 11.20 | 11.55 | 1,659,101 | +0.42(+3.77%) |
Mar 17, 2023 | 10.92 | 11.33 | 10.85 | 11.13 | 1,899,568 | +0.21(+1.92%) |
Mar 16, 2023 | 10.60 | 10.92 | 10.57 | 10.92 | 1,470,165 | +0.26(+2.44%) |
Mar 15, 2023 | 11.38 | 11.38 | 10.37 | 10.66 | 3,552,798 | -0.93(-8.02%) |
Mar 14, 2023 | 11.30 | 11.65 | 11.27 | 11.59 | 1,632,031 | +0.43(+3.85%) |
Mar 13, 2023 | 11.07 | 11.30 | 10.76 | 11.16 | 1,435,364 | +0.05(+0.45%) |
Mar 10, 2023 | 11.50 | 11.50 | 10.98 | 11.11 | 1,616,133 | -0.28(-2.46%) |
Mar 09, 2023 | 11.91 | 11.92 | 11.32 | 11.39 | 2,320,244 | -0.47(-3.96%) |
Mar 08, 2023 | 11.78 | 12.04 | 11.77 | 11.86 | 1,044,977 | +0.11(+0.94%) |
Mar 07, 2023 | 12.02 | 12.23 | 11.68 | 11.75 | 1,098,405 | -0.39(-3.21%) |
Mar 06, 2023 | 12.25 | 12.43 | 12.00 | 12.14 | 1,200,262 | -0.29(-2.33%) |
Mar 03, 2023 | 12.08 | 12.60 | 12.02 | 12.43 | 2,153,057 | +0.44(+3.67%) |
Mar 02, 2023 | 11.81 | 12.09 | 11.68 | 11.99 | 1,312,015 | +0.00(+0.00%) |
Mar 01, 2023 | 11.66 | 12.07 | 11.62 | 11.99 | 2,367,632 | +0.59(+5.18%) |
Feb 28, 2023 | 11.46 | 11.72 | 11.30 | 11.40 | 3,583,687 | -0.06(-0.52%) |
Feb 27, 2023 | 11.27 | 11.54 | 11.10 | 11.46 | 1,763,880 | +0.36(+3.24%) |
Feb 24, 2023 | 11.00 | 11.11 | 10.75 | 11.10 | 2,625,089 | -0.11(-0.98%) |
Feb 23, 2023 | 12.05 | 12.14 | 11.17 | 11.21 | 3,130,150 | -0.84(-6.97%) |
Feb 22, 2023 | 12.17 | 12.30 | 11.79 | 12.05 | 1,608,474 | -0.23(-1.87%) |
Feb 21, 2023 | 12.58 | 12.75 | 12.21 | 12.28 | 1,376,228 | -0.23(-1.84%) |
Feb 17, 2023 | 12.51 | 0 | -0.07(-0.56%) | |||
Feb 16, 2023 | 12.25 | 12.73 | 12.21 | 12.58 | 1,632,582 | +0.18(+1.45%) |
Feb 15, 2023 | 11.90 | 12.48 | 11.86 | 12.40 | 1,326,861 | +0.32(+2.65%) |
Feb 14, 2023 | 11.78 | 12.20 | 11.69 | 12.08 | 1,003,505 | +0.22(+1.85%) |
Feb 13, 2023 | 11.63 | 12.03 | 11.63 | 11.86 | 651,703 | +0.18(+1.54%) |
Feb 10, 2023 | 11.99 | 12.00 | 11.62 | 11.68 | 1,110,053 | -0.38(-3.15%) |
Feb 09, 2023 | 12.10 | 12.20 | 11.97 | 12.06 | 1,199,590 | +0.18(+1.52%) |
Feb 08, 2023 | 11.96 | 12.08 | 11.83 | 11.88 | 818,574 | -0.14(-1.16%) |
Feb 07, 2023 | 11.80 | 12.09 | 11.64 | 12.02 | 863,675 | +0.22(+1.86%) |
Feb 06, 2023 | 12.17 | 12.18 | 11.72 | 11.80 | 1,229,921 | -0.49(-3.99%) |
Feb 03, 2023 | 12.19 | 12.37 | 12.06 | 12.29 | 1,871,440 | -0.21(-1.68%) |
Feb 02, 2023 | 12.58 | 12.72 | 12.36 | 12.50 | 1,555,895 | -0.01(-0.08%) |