Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.81 | 13.13 | 12.72 | 13.01 | 106,968 | +0.32(+2.52%) |
Apr 27, 2023 | 12.68 | 12.70 | 12.55 | 12.69 | 90,444 | +0.07(+0.59%) |
Apr 26, 2023 | 12.63 | 12.71 | 12.55 | 12.62 | 96,045 | -0.04(-0.36%) |
Apr 25, 2023 | 12.75 | 12.75 | 12.57 | 12.66 | 87,643 | -0.16(-1.25%) |
Apr 24, 2023 | 12.80 | 12.87 | 12.73 | 12.82 | 53,576 | -0.02(-0.16%) |
Apr 21, 2023 | 12.80 | 12.84 | 12.72 | 12.84 | 39,841 | -0.18(-1.38%) |
Apr 20, 2023 | 13.15 | 13.19 | 13.02 | 13.02 | 57,221 | -0.17(-1.29%) |
Apr 19, 2023 | 13.25 | 13.25 | 13.14 | 13.19 | 55,049 | -0.04(-0.30%) |
Apr 18, 2023 | 13.15 | 13.23 | 13.15 | 13.23 | 56,971 | +0.10(+0.76%) |
Apr 17, 2023 | 13.22 | 13.30 | 13.13 | 13.13 | 33,604 | -0.09(-0.68%) |
Apr 14, 2023 | 13.23 | 13.36 | 13.08 | 13.22 | 84,108 | -0.02(-0.15%) |
Apr 13, 2023 | 13.39 | 13.39 | 13.22 | 13.24 | 56,714 | -0.08(-0.60%) |
Apr 12, 2023 | 13.46 | 13.46 | 13.27 | 13.32 | 49,607 | -0.04(-0.30%) |
Apr 11, 2023 | 13.27 | 13.39 | 13.22 | 13.36 | 102,231 | +0.20(+1.52%) |
Apr 10, 2023 | 13.00 | 13.24 | 13.00 | 13.16 | 102,406 | +0.16(+1.23%) |
Apr 06, 2023 | 13.12 | 13.13 | 12.96 | 13.00 | 19,730 | -0.09(-0.69%) |
Apr 05, 2023 | 12.96 | 13.09 | 12.95 | 13.09 | 37,632 | +0.13(+1.00%) |
Apr 04, 2023 | 13.07 | 13.18 | 12.91 | 12.96 | 53,122 | -0.14(-1.07%) |
Apr 03, 2023 | 13.14 | 13.31 | 13.10 | 13.10 | 55,482 | +0.12(+0.92%) |
Mar 31, 2023 | 12.89 | 12.99 | 12.84 | 12.98 | 30,888 | +0.16(+1.25%) |
Mar 30, 2023 | 12.85 | 12.87 | 12.73 | 12.82 | 63,856 | +0.03(+0.23%) |
Mar 29, 2023 | 12.66 | 12.80 | 12.61 | 12.79 | 80,779 | +0.22(+1.75%) |
Mar 28, 2023 | 12.34 | 12.59 | 12.34 | 12.57 | 91,554 | +0.22(+1.82%) |
Mar 27, 2023 | 12.37 | 12.38 | 12.03 | 12.35 | 97,246 | +0.19(+1.52%) |
Mar 24, 2023 | 12.09 | 12.26 | 12.09 | 12.16 | 76,402 | -0.10(-0.82%) |
Mar 23, 2023 | 12.36 | 12.54 | 12.19 | 12.26 | 65,462 | -0.08(-0.65%) |
Mar 22, 2023 | 12.51 | 12.51 | 12.34 | 12.34 | 39,393 | -0.11(-0.88%) |
Mar 21, 2023 | 12.47 | 12.58 | 12.37 | 12.45 | 102,258 | +0.05(+0.42%) |
Mar 20, 2023 | 12.41 | 12.61 | 12.38 | 12.40 | 95,675 | -0.05(-0.42%) |
Mar 17, 2023 | 12.49 | 12.49 | 12.40 | 12.45 | 64,177 | -0.03(-0.24%) |
Mar 16, 2023 | 12.31 | 12.51 | 12.14 | 12.48 | 67,428 | +0.05(+0.40%) |
Mar 15, 2023 | 13.08 | 13.08 | 12.32 | 12.43 | 130,217 | -0.43(-3.31%) |
Mar 14, 2023 | 13.00 | 13.22 | 12.71 | 12.86 | 128,777 | -0.11(-0.81%) |
Mar 13, 2023 | 13.25 | 13.44 | 12.93 | 12.96 | 142,679 | -0.29(-2.19%) |
Mar 10, 2023 | 13.57 | 13.60 | 13.25 | 13.25 | 76,116 | -0.31(-2.29%) |
Mar 09, 2023 | 13.70 | 13.77 | 13.56 | 13.56 | 32,161 | -0.14(-1.02%) |
Mar 08, 2023 | 13.69 | 13.75 | 13.61 | 13.70 | 30,396 | +0.01(+0.07%) |
Mar 07, 2023 | 13.82 | 13.93 | 13.65 | 13.69 | 37,439 | -0.15(-1.08%) |
Mar 06, 2023 | 13.82 | 13.92 | 13.82 | 13.84 | 51,777 | +0.00(+0.00%) |
Mar 03, 2023 | 13.73 | 13.93 | 13.68 | 13.84 | 36,449 | +0.10(+0.73%) |
Mar 02, 2023 | 13.69 | 13.80 | 13.62 | 13.74 | 49,316 | +0.03(+0.22%) |
Mar 01, 2023 | 13.70 | 13.75 | 13.61 | 13.71 | 60,168 | +0.06(+0.44%) |
Feb 28, 2023 | 13.85 | 13.85 | 13.63 | 13.65 | 47,640 | -0.10(-0.73%) |
Feb 27, 2023 | 13.85 | 13.94 | 13.71 | 13.75 | 63,067 | -0.09(-0.65%) |
Feb 24, 2023 | 13.77 | 13.91 | 13.77 | 13.84 | 48,994 | -0.11(-0.75%) |
Feb 23, 2023 | 13.79 | 13.99 | 13.79 | 13.95 | 56,113 | +0.21(+1.49%) |
Feb 22, 2023 | 13.77 | 13.86 | 13.71 | 13.74 | 53,005 | -0.02(-0.15%) |
Feb 21, 2023 | 13.93 | 13.94 | 13.75 | 13.76 | 84,840 | -0.20(-1.43%) |
Feb 17, 2023 | 14.06 | 14.06 | 13.92 | 13.96 | 42,634 | -0.12(-0.85%) |
Feb 16, 2023 | 14.13 | 14.20 | 14.03 | 14.08 | 48,028 | -0.10(-0.71%) |
Feb 15, 2023 | 14.23 | 14.25 | 14.08 | 14.18 | 69,494 | -0.05(-0.35%) |
Feb 14, 2023 | 14.19 | 14.39 | 14.10 | 14.23 | 65,064 | +0.05(+0.35%) |
Feb 13, 2023 | 14.24 | 14.30 | 14.17 | 14.18 | 67,600 | +0.01(+0.07%) |
Feb 10, 2023 | 13.98 | 14.22 | 13.98 | 14.17 | 41,156 | +0.25(+1.80%) |
Feb 09, 2023 | 13.91 | 14.14 | 13.89 | 13.92 | 106,572 | +0.03(+0.22%) |
Feb 08, 2023 | 13.92 | 14.03 | 13.85 | 13.89 | 104,918 | +0.03(+0.22%) |
Feb 07, 2023 | 14.15 | 14.15 | 13.86 | 13.86 | 193,824 | -0.20(-1.42%) |
Feb 06, 2023 | 14.30 | 14.30 | 14.04 | 14.06 | 54,215 | -0.26(-1.82%) |
Feb 03, 2023 | 14.44 | 14.50 | 14.32 | 14.32 | 40,749 | -0.12(-0.83%) |
Feb 02, 2023 | 14.37 | 14.45 | 14.28 | 14.44 | 26,647 | +0.12(+0.84%) |