Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.14 | 14.74 | 14.14 | 14.55 | 11,713 | +0.32(+2.23%) |
Apr 27, 2023 | 14.13 | 14.43 | 13.88 | 14.23 | 12,107 | -0.05(-0.34%) |
Apr 26, 2023 | 13.95 | 14.28 | 13.74 | 14.28 | 10,178 | +0.17(+1.23%) |
Apr 25, 2023 | 14.43 | 14.43 | 13.88 | 14.10 | 20,173 | -0.32(-2.20%) |
Apr 24, 2023 | 14.16 | 14.42 | 14.14 | 14.42 | 16,366 | +0.30(+2.11%) |
Apr 21, 2023 | 14.01 | 14.25 | 13.70 | 14.12 | 15,194 | +0.02(+0.14%) |
Apr 20, 2023 | 14.64 | 14.73 | 14.03 | 14.10 | 10,241 | -0.63(-4.31%) |
Apr 19, 2023 | 14.87 | 14.87 | 14.71 | 14.74 | 11,425 | -0.05(-0.33%) |
Apr 18, 2023 | 14.91 | 14.91 | 14.70 | 14.79 | 11,410 | -0.03(-0.20%) |
Apr 17, 2023 | 14.72 | 14.91 | 14.47 | 14.82 | 28,899 | -0.05(-0.32%) |
Apr 14, 2023 | 14.90 | 14.90 | 14.69 | 14.86 | 27,348 | +0.00(+0.00%) |
Apr 13, 2023 | 14.59 | 14.91 | 14.58 | 14.86 | 25,280 | +0.10(+0.65%) |
Apr 12, 2023 | 14.64 | 14.77 | 14.38 | 14.77 | 11,082 | +0.33(+2.27%) |
Apr 11, 2023 | 14.38 | 14.66 | 13.97 | 14.44 | 17,174 | +0.06(+0.40%) |
Apr 10, 2023 | 14.50 | 14.74 | 14.37 | 14.38 | 16,444 | -0.12(-0.80%) |
Apr 06, 2023 | 14.05 | 14.61 | 14.03 | 14.50 | 26,348 | +0.45(+3.22%) |
Apr 05, 2023 | 14.12 | 14.12 | 13.84 | 14.05 | 6,989 | +0.17(+1.25%) |
Apr 04, 2023 | 14.05 | 14.20 | 13.84 | 13.87 | 8,574 | -0.05(-0.35%) |
Apr 03, 2023 | 14.06 | 14.85 | 13.84 | 13.92 | 89,918 | -0.13(-0.89%) |
Mar 31, 2023 | 13.94 | 14.08 | 13.86 | 14.05 | 20,307 | -0.07(-0.51%) |
Mar 30, 2023 | 13.87 | 14.12 | 13.85 | 14.12 | 11,007 | +0.25(+1.77%) |
Mar 29, 2023 | 13.87 | 14.13 | 13.86 | 13.87 | 8,755 | -0.06(-0.41%) |
Mar 28, 2023 | 13.65 | 14.06 | 13.65 | 13.93 | 14,329 | -0.12(-0.82%) |
Mar 27, 2023 | 14.04 | 14.23 | 13.78 | 14.05 | 20,185 | -0.13(-0.88%) |
Mar 24, 2023 | 13.45 | 14.17 | 13.20 | 14.17 | 20,875 | +0.89(+6.66%) |
Mar 23, 2023 | 12.89 | 13.29 | 12.73 | 13.29 | 16,496 | +0.43(+3.37%) |
Mar 22, 2023 | 12.63 | 12.85 | 12.63 | 12.85 | 13,150 | +0.20(+1.60%) |
Mar 21, 2023 | 12.55 | 12.73 | 12.55 | 12.65 | 18,273 | +0.12(+0.92%) |
Mar 20, 2023 | 12.51 | 12.66 | 12.26 | 12.54 | 28,211 | +0.25(+2.04%) |
Mar 17, 2023 | 12.47 | 12.47 | 12.27 | 12.29 | 7,575 | -0.21(-1.69%) |
Mar 16, 2023 | 12.19 | 12.51 | 12.15 | 12.50 | 16,378 | +0.27(+2.20%) |
Mar 15, 2023 | 12.43 | 12.33 | 12.15 | 12.23 | 5,150 | -0.16(-1.32%) |
Mar 14, 2023 | 12.39 | 12.51 | 12.23 | 12.39 | 6,386 | +0.00(+0.00%) |
Mar 13, 2023 | 12.39 | 12.39 | 12.07 | 12.39 | 7,062 | +0.18(+1.50%) |
Mar 10, 2023 | 12.30 | 12.33 | 12.12 | 12.21 | 11,728 | -0.04(-0.31%) |
Mar 09, 2023 | 12.17 | 12.25 | 12.14 | 12.25 | 4,482 | +0.05(+0.39%) |
Mar 08, 2023 | 11.96 | 12.20 | 11.94 | 12.20 | 3,500 | +0.24(+1.99%) |
Mar 07, 2023 | 12.14 | 12.19 | 11.94 | 11.96 | 9,154 | -0.20(-1.64%) |
Mar 06, 2023 | 12.26 | 12.30 | 12.14 | 12.16 | 5,279 | +0.01(+0.08%) |
Mar 03, 2023 | 12.16 | 12.31 | 12.15 | 12.15 | 5,828 | -0.02(-0.16%) |
Mar 02, 2023 | 12.14 | 12.36 | 12.14 | 12.17 | 6,272 | +0.02(+0.16%) |
Mar 01, 2023 | 12.34 | 12.43 | 12.14 | 12.15 | 9,537 | -0.07(-0.54%) |
Feb 28, 2023 | 12.07 | 12.35 | 12.07 | 12.22 | 11,265 | +0.15(+1.26%) |
Feb 27, 2023 | 12.09 | 12.16 | 11.91 | 12.07 | 14,580 | -0.08(-0.63%) |
Feb 24, 2023 | 12.19 | 12.30 | 12.12 | 12.14 | 3,860 | -0.14(-1.16%) |
Feb 23, 2023 | 11.78 | 12.34 | 11.78 | 12.29 | 12,091 | +0.40(+3.36%) |
Feb 22, 2023 | 11.84 | 11.89 | 11.43 | 11.89 | 26,649 | -0.16(-1.34%) |
Feb 21, 2023 | 12.36 | 12.36 | 12.05 | 12.05 | 16,325 | -0.39(-3.13%) |
Feb 17, 2023 | 12.52 | 12.52 | 12.02 | 12.44 | 16,283 | +0.04(+0.31%) |
Feb 16, 2023 | 12.43 | 12.52 | 12.31 | 12.40 | 16,444 | -0.02(-0.19%) |
Feb 15, 2023 | 12.27 | 12.47 | 12.27 | 12.42 | 8,191 | +0.17(+1.36%) |
Feb 14, 2023 | 12.24 | 12.32 | 12.24 | 12.26 | 6,989 | +0.01(+0.08%) |
Feb 13, 2023 | 11.97 | 12.25 | 11.94 | 12.25 | 12,663 | +0.29(+2.47%) |
Feb 10, 2023 | 11.96 | 12.02 | 11.90 | 11.95 | 10,073 | +0.00(+0.00%) |
Feb 09, 2023 | 11.84 | 12.12 | 11.84 | 11.95 | 6,017 | -0.07(-0.55%) |
Feb 08, 2023 | 11.91 | 12.02 | 11.84 | 12.02 | 6,695 | +0.01(+0.08%) |
Feb 07, 2023 | 12.19 | 12.32 | 11.98 | 12.01 | 14,171 | -0.07(-0.55%) |
Feb 06, 2023 | 12.17 | 12.31 | 12.08 | 12.08 | 18,994 | +0.01(+0.08%) |
Feb 03, 2023 | 12.22 | 12.27 | 11.97 | 12.07 | 16,410 | -0.16(-1.32%) |
Feb 02, 2023 | 11.90 | 12.24 | 11.88 | 12.23 | 14,596 | +0.28(+2.31%) |