Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.03 | 12.81 | 12.03 | 12.61 | 610 | +0.46(+3.77%) |
Apr 27, 2023 | 12.13 | 12.77 | 11.55 | 12.15 | 561 | +0.39(+3.34%) |
Apr 26, 2023 | 12.39 | 12.49 | 11.76 | 11.76 | 1,595 | -0.78(-6.20%) |
Apr 25, 2023 | 12.49 | 12.71 | 12.29 | 12.54 | 887 | -0.06(-0.45%) |
Apr 24, 2023 | 12.60 | 13.23 | 12.26 | 12.59 | 4,938 | -0.11(-0.88%) |
Apr 21, 2023 | 12.82 | 13.65 | 12.60 | 12.71 | 1,163 | -0.73(-5.47%) |
Apr 20, 2023 | 12.81 | 13.74 | 12.81 | 13.44 | 2,769 | +0.21(+1.57%) |
Apr 19, 2023 | 13.96 | 14.91 | 13.23 | 13.23 | 783 | -0.21(-1.55%) |
Apr 18, 2023 | 13.28 | 14.66 | 13.28 | 13.44 | 950 | -0.85(-5.95%) |
Apr 17, 2023 | 13.02 | 14.34 | 12.81 | 14.29 | 1,625 | +1.27(+9.72%) |
Apr 14, 2023 | 13.67 | 13.86 | 12.89 | 13.02 | 1,684 | +0.01(+0.05%) |
Apr 13, 2023 | 13.37 | 13.54 | 12.81 | 13.02 | 507 | +0.02(+0.18%) |
Apr 12, 2023 | 12.81 | 13.23 | 12.75 | 12.99 | 380 | +0.18(+1.43%) |
Apr 11, 2023 | 12.60 | 13.02 | 12.57 | 12.81 | 1,165 | +0.21(+1.70%) |
Apr 10, 2023 | 13.44 | 13.65 | 12.23 | 12.60 | 7,668 | -1.05(-7.71%) |
Apr 06, 2023 | 14.30 | 14.70 | 13.65 | 13.65 | 977 | -0.53(-3.70%) |
Apr 05, 2023 | 13.88 | 14.37 | 13.88 | 14.18 | 1,264 | -0.10(-0.74%) |
Apr 04, 2023 | 15.12 | 15.33 | 13.95 | 14.28 | 3,221 | -1.44(-9.15%) |
Apr 03, 2023 | 14.91 | 16.12 | 14.91 | 15.72 | 1,541 | +0.60(+3.97%) |
Mar 31, 2023 | 14.28 | 15.22 | 14.28 | 15.12 | 1,665 | +0.08(+0.50%) |
Mar 30, 2023 | 15.12 | 15.33 | 14.91 | 15.04 | 779 | -0.71(-4.49%) |
Mar 29, 2023 | 15.75 | 16.07 | 15.45 | 15.75 | 1,159 | +0.11(+0.67%) |
Mar 28, 2023 | 15.96 | 16.38 | 15.58 | 15.64 | 1,871 | -0.55(-3.42%) |
Mar 27, 2023 | 16.17 | 17.32 | 15.86 | 16.20 | 718 | -0.08(-0.46%) |
Mar 24, 2023 | 15.90 | 17.64 | 15.90 | 16.27 | 1,056 | -0.32(-1.90%) |
Mar 23, 2023 | 18.38 | 18.38 | 15.82 | 16.59 | 1,530 | -1.57(-8.67%) |
Mar 22, 2023 | 18.48 | 18.63 | 17.64 | 18.16 | 2,169 | -0.32(-1.70%) |
Mar 21, 2023 | 17.01 | 18.65 | 17.01 | 18.48 | 2,633 | +0.30(+1.64%) |
Mar 20, 2023 | 17.29 | 18.48 | 17.01 | 18.18 | 5,600 | -0.09(-0.48%) |
Mar 17, 2023 | 16.38 | 18.27 | 15.12 | 18.27 | 3,756 | +1.47(+8.75%) |
Mar 16, 2023 | 14.91 | 17.00 | 14.91 | 16.80 | 4,404 | +0.09(+0.55%) |
Mar 15, 2023 | 15.39 | 16.71 | 15.33 | 16.71 | 5,825 | +1.56(+10.27%) |
Mar 14, 2023 | 15.12 | 16.47 | 14.81 | 15.15 | 6,117 | -0.28(-1.84%) |
Mar 13, 2023 | 14.49 | 16.03 | 14.49 | 15.44 | 2,355 | -0.29(-1.86%) |
Mar 10, 2023 | 15.33 | 16.71 | 14.49 | 15.73 | 4,947 | -0.02(-0.15%) |
Mar 09, 2023 | 15.75 | 17.85 | 15.12 | 15.75 | 22,813 | +1.79(+12.78%) |
Mar 08, 2023 | 14.28 | 14.28 | 13.56 | 13.96 | 1,584 | -0.21(-1.48%) |
Mar 07, 2023 | 14.07 | 14.60 | 13.28 | 14.18 | 7,246 | +1.02(+7.79%) |
Mar 06, 2023 | 13.02 | 13.23 | 12.91 | 13.15 | 1,567 | +0.28(+2.17%) |
Mar 03, 2023 | 13.86 | 13.86 | 12.81 | 12.87 | 1,595 | -0.20(-1.51%) |
Mar 02, 2023 | 12.60 | 13.65 | 12.60 | 13.07 | 1,065 | -0.16(-1.22%) |
Mar 01, 2023 | 12.81 | 13.53 | 12.89 | 13.23 | 1,491 | -0.30(-2.25%) |
Feb 28, 2023 | 14.28 | 14.28 | 13.23 | 13.53 | 1,625 | -0.28(-2.05%) |
Feb 27, 2023 | 13.99 | 14.28 | 12.94 | 13.82 | 3,794 | +0.50(+3.72%) |
Feb 24, 2023 | 13.23 | 13.60 | 12.69 | 13.32 | 1,503 | +0.07(+0.54%) |
Feb 23, 2023 | 14.28 | 14.28 | 13.23 | 13.25 | 2,296 | -0.40(-2.94%) |
Feb 22, 2023 | 13.48 | 14.68 | 13.23 | 13.65 | 1,407 | -0.10(-0.75%) |
Feb 21, 2023 | 13.67 | 14.70 | 13.66 | 13.76 | 3,450 | -0.46(-3.21%) |
Feb 17, 2023 | 14.06 | 14.38 | 14.06 | 14.21 | 2,210 | -0.13(-0.94%) |
Feb 16, 2023 | 14.70 | 14.91 | 14.11 | 14.35 | 5,789 | -0.08(-0.55%) |
Feb 15, 2023 | 14.28 | 14.99 | 14.12 | 14.42 | 977 | +0.29(+2.08%) |
Feb 14, 2023 | 14.22 | 14.68 | 13.86 | 14.13 | 1,844 | +0.14(+1.02%) |
Feb 13, 2023 | 14.07 | 14.70 | 13.86 | 13.99 | 3,820 | -0.48(-3.30%) |
Feb 10, 2023 | 14.91 | 15.12 | 14.28 | 14.46 | 1,695 | -0.19(-1.32%) |
Feb 09, 2023 | 14.41 | 15.38 | 14.38 | 14.66 | 3,652 | +0.06(+0.43%) |
Feb 08, 2023 | 14.91 | 15.19 | 14.49 | 14.60 | 1,591 | +0.11(+0.72%) |
Feb 07, 2023 | 14.87 | 15.33 | 13.86 | 14.49 | 9,233 | -0.84(-5.48%) |
Feb 06, 2023 | 15.96 | 16.71 | 14.25 | 15.33 | 10,514 | -0.74(-4.59%) |
Feb 03, 2023 | 16.70 | 16.80 | 15.96 | 16.07 | 4,355 | -0.10(-0.64%) |
Feb 02, 2023 | 16.49 | 16.80 | 15.92 | 16.17 | 3,902 | -0.21(-1.28%) |