Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.13 | 12.79 | 12.13 | 12.57 | 30,678 | +0.32(+2.61%) |
Apr 27, 2023 | 11.87 | 12.25 | 11.87 | 12.25 | 7,433 | +0.33(+2.76%) |
Apr 26, 2023 | 11.92 | 12.08 | 11.70 | 11.92 | 14,935 | -0.05(-0.41%) |
Apr 25, 2023 | 12.12 | 12.13 | 11.79 | 11.97 | 25,641 | -0.26(-2.14%) |
Apr 24, 2023 | 12.15 | 12.32 | 11.76 | 12.23 | 29,100 | +0.16(+1.36%) |
Apr 21, 2023 | 12.20 | 12.29 | 11.90 | 12.07 | 84,538 | -0.06(-0.48%) |
Apr 20, 2023 | 12.37 | 12.37 | 11.92 | 12.12 | 41,211 | -0.26(-2.07%) |
Apr 19, 2023 | 12.17 | 12.45 | 11.95 | 12.38 | 34,147 | +0.19(+1.55%) |
Apr 18, 2023 | 12.32 | 12.53 | 12.02 | 12.19 | 27,281 | -0.21(-1.72%) |
Apr 17, 2023 | 11.97 | 12.70 | 11.92 | 12.41 | 50,154 | +0.43(+3.56%) |
Apr 14, 2023 | 12.06 | 12.58 | 11.77 | 11.98 | 26,716 | +0.00(+0.00%) |
Apr 13, 2023 | 12.14 | 12.14 | 11.65 | 11.98 | 31,846 | +0.34(+2.91%) |
Apr 12, 2023 | 11.97 | 12.21 | 11.60 | 11.64 | 38,367 | -0.28(-2.36%) |
Apr 11, 2023 | 11.54 | 12.11 | 11.53 | 11.92 | 34,251 | +0.55(+4.86%) |
Apr 10, 2023 | 11.50 | 11.77 | 11.24 | 11.37 | 20,476 | -0.26(-2.25%) |
Apr 06, 2023 | 11.36 | 11.67 | 11.24 | 11.63 | 38,469 | +0.19(+1.70%) |
Apr 05, 2023 | 11.29 | 11.56 | 11.16 | 11.44 | 30,406 | +0.21(+1.90%) |
Apr 04, 2023 | 11.34 | 11.46 | 11.17 | 11.22 | 16,754 | -0.39(-3.34%) |
Apr 03, 2023 | 12.00 | 12.00 | 11.53 | 11.61 | 15,629 | -0.10(-0.83%) |
Mar 31, 2023 | 11.70 | 11.89 | 11.55 | 11.71 | 16,518 | +0.04(+0.37%) |
Mar 30, 2023 | 11.62 | 11.81 | 11.55 | 11.66 | 4,691 | +0.23(+2.03%) |
Mar 29, 2023 | 11.14 | 11.93 | 10.91 | 11.43 | 11,651 | +0.35(+3.19%) |
Mar 28, 2023 | 11.05 | 12.15 | 10.83 | 11.08 | 42,822 | +0.10(+0.88%) |
Mar 27, 2023 | 10.90 | 11.31 | 10.73 | 10.98 | 28,392 | +0.26(+2.44%) |
Mar 24, 2023 | 10.76 | 10.82 | 10.56 | 10.72 | 19,995 | +0.01(+0.09%) |
Mar 23, 2023 | 11.45 | 11.66 | 10.71 | 10.71 | 20,357 | -0.48(-4.33%) |
Mar 22, 2023 | 11.34 | 11.60 | 11.19 | 11.19 | 35,601 | -0.15(-1.28%) |
Mar 21, 2023 | 11.47 | 11.89 | 11.34 | 11.34 | 12,493 | +0.00(+0.00%) |
Mar 20, 2023 | 11.50 | 11.99 | 11.09 | 11.34 | 17,443 | +0.13(+1.12%) |
Mar 17, 2023 | 11.92 | 12.08 | 10.95 | 11.21 | 65,189 | -0.80(-6.69%) |
Mar 16, 2023 | 12.19 | 12.58 | 11.60 | 12.02 | 65,523 | -0.47(-3.80%) |
Mar 15, 2023 | 11.53 | 12.49 | 11.26 | 12.49 | 37,842 | +0.69(+5.83%) |
Mar 14, 2023 | 11.95 | 12.79 | 11.73 | 11.80 | 26,069 | +0.08(+0.66%) |
Mar 13, 2023 | 12.86 | 12.99 | 11.73 | 11.73 | 27,549 | -1.29(-9.90%) |
Mar 10, 2023 | 13.65 | 13.65 | 12.99 | 13.02 | 14,728 | -0.63(-4.62%) |
Mar 09, 2023 | 13.69 | 13.74 | 13.33 | 13.65 | 22,254 | -0.14(-0.98%) |
Mar 08, 2023 | 14.15 | 14.21 | 13.45 | 13.78 | 26,556 | -0.04(-0.28%) |
Mar 07, 2023 | 13.83 | 14.16 | 13.71 | 13.82 | 25,824 | -0.02(-0.14%) |
Mar 06, 2023 | 13.86 | 13.93 | 13.32 | 13.84 | 21,607 | -0.01(-0.07%) |
Mar 03, 2023 | 13.11 | 13.86 | 13.08 | 13.85 | 49,020 | +0.91(+7.04%) |
Mar 02, 2023 | 13.17 | 13.17 | 12.70 | 12.94 | 12,298 | -0.19(-1.48%) |
Mar 01, 2023 | 13.21 | 13.45 | 12.64 | 13.13 | 28,574 | +0.23(+1.80%) |
Feb 28, 2023 | 13.42 | 13.63 | 12.79 | 12.90 | 19,126 | -0.52(-3.90%) |
Feb 27, 2023 | 13.33 | 13.83 | 13.16 | 13.42 | 25,763 | +0.22(+1.69%) |
Feb 24, 2023 | 13.72 | 13.93 | 12.84 | 13.20 | 14,306 | -0.68(-4.89%) |
Feb 23, 2023 | 13.62 | 14.17 | 13.53 | 13.88 | 40,176 | +0.31(+2.29%) |
Feb 22, 2023 | 14.41 | 14.77 | 12.79 | 13.57 | 18,283 | +0.27(+2.04%) |
Feb 21, 2023 | 13.70 | 14.08 | 13.03 | 13.30 | 34,178 | -0.66(-4.72%) |
Feb 17, 2023 | 13.77 | 14.15 | 13.47 | 13.96 | 25,040 | +0.15(+1.05%) |
Feb 16, 2023 | 13.86 | 14.35 | 13.68 | 13.81 | 23,254 | -0.23(-1.66%) |
Feb 15, 2023 | 14.13 | 14.36 | 13.67 | 14.04 | 17,087 | -0.16(-1.09%) |
Feb 14, 2023 | 13.70 | 14.62 | 13.70 | 14.20 | 26,894 | -0.01(-0.07%) |
Feb 13, 2023 | 14.40 | 14.50 | 13.99 | 14.21 | 10,162 | -0.23(-1.61%) |
Feb 10, 2023 | 14.20 | 14.61 | 14.05 | 14.44 | 31,055 | +0.32(+2.27%) |
Feb 09, 2023 | 14.54 | 14.68 | 13.76 | 14.12 | 14,979 | -0.24(-1.65%) |
Feb 08, 2023 | 14.03 | 14.41 | 13.78 | 14.36 | 19,051 | +0.18(+1.29%) |
Feb 07, 2023 | 13.66 | 14.19 | 13.66 | 14.18 | 12,266 | +0.37(+2.72%) |
Feb 06, 2023 | 13.65 | 13.94 | 13.51 | 13.80 | 11,643 | +0.15(+1.13%) |
Feb 03, 2023 | 13.84 | 13.84 | 13.61 | 13.65 | 10,329 | +0.01(+0.07%) |
Feb 02, 2023 | 13.46 | 13.84 | 13.43 | 13.64 | 23,639 | +0.39(+2.98%) |