Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.56 | 12.79 | 12.55 | 12.67 | 919,359 | +0.15(+1.22%) |
Apr 27, 2023 | 12.33 | 12.53 | 12.33 | 12.51 | 970,436 | +0.21(+1.68%) |
Apr 26, 2023 | 12.24 | 12.33 | 12.15 | 12.31 | 1,236,730 | +0.02(+0.15%) |
Apr 25, 2023 | 12.42 | 12.51 | 12.21 | 12.29 | 954,055 | -0.24(-1.94%) |
Apr 24, 2023 | 12.53 | 12.56 | 12.42 | 12.53 | 783,661 | -0.01(-0.07%) |
Apr 21, 2023 | 12.60 | 12.65 | 12.48 | 12.54 | 805,841 | -0.04(-0.36%) |
Apr 20, 2023 | 12.61 | 12.69 | 12.43 | 12.59 | 1,021,192 | -0.13(-0.99%) |
Apr 19, 2023 | 12.50 | 12.75 | 12.45 | 12.71 | 1,011,297 | +0.11(+0.86%) |
Apr 18, 2023 | 12.65 | 12.69 | 12.50 | 12.60 | 794,035 | -0.06(-0.50%) |
Apr 17, 2023 | 12.59 | 12.72 | 12.55 | 12.67 | 1,240,594 | +0.12(+0.93%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.44 | 12.55 | 1,229,098 | -0.09(-0.71%) |
Apr 13, 2023 | 12.68 | 12.76 | 12.48 | 12.64 | 1,405,164 | -0.01(-0.07%) |
Apr 12, 2023 | 12.66 | 12.88 | 12.61 | 12.65 | 1,742,266 | +0.05(+0.43%) |
Apr 11, 2023 | 12.65 | 12.77 | 12.44 | 12.60 | 2,015,301 | +0.00(+0.00%) |
Apr 10, 2023 | 12.65 | 12.74 | 12.32 | 12.60 | 2,284,846 | -0.10(-0.78%) |
Apr 06, 2023 | 12.11 | 12.98 | 11.97 | 12.69 | 10,010,228 | +0.68(+5.62%) |
Apr 05, 2023 | 11.99 | 12.07 | 11.96 | 12.02 | 896,400 | -0.03(-0.22%) |
Apr 04, 2023 | 12.34 | 12.44 | 11.97 | 12.05 | 1,212,851 | -0.21(-1.69%) |
Apr 03, 2023 | 12.42 | 12.49 | 12.15 | 12.25 | 1,027,298 | -0.12(-0.95%) |
Mar 31, 2023 | 12.32 | 12.38 | 12.14 | 12.37 | 1,223,207 | +0.14(+1.18%) |
Mar 30, 2023 | 12.30 | 12.48 | 12.06 | 12.23 | 1,051,915 | +0.04(+0.30%) |
Mar 29, 2023 | 11.97 | 12.24 | 11.88 | 12.19 | 2,089,653 | +0.32(+2.65%) |
Mar 28, 2023 | 11.60 | 11.99 | 11.52 | 11.88 | 3,030,557 | +0.48(+4.19%) |
Mar 27, 2023 | 11.59 | 11.64 | 11.39 | 11.40 | 1,082,048 | -0.06(-0.55%) |
Mar 24, 2023 | 11.07 | 11.49 | 11.05 | 11.46 | 1,015,618 | +0.29(+2.58%) |
Mar 23, 2023 | 11.52 | 11.63 | 11.16 | 11.17 | 1,513,308 | -0.38(-3.27%) |
Mar 22, 2023 | 11.93 | 12.02 | 11.54 | 11.55 | 1,618,506 | -0.41(-3.46%) |
Mar 21, 2023 | 11.92 | 12.13 | 11.85 | 11.97 | 1,519,897 | +0.09(+0.76%) |
Mar 20, 2023 | 11.88 | 12.07 | 11.80 | 11.88 | 1,541,197 | -0.01(-0.08%) |
Mar 17, 2023 | 12.11 | 12.15 | 11.71 | 11.88 | 2,280,414 | -0.28(-2.29%) |
Mar 16, 2023 | 12.41 | 12.44 | 12.07 | 12.16 | 1,264,475 | -0.42(-3.36%) |
Mar 15, 2023 | 12.48 | 12.67 | 12.35 | 12.59 | 1,300,894 | +0.02(+0.14%) |
Mar 14, 2023 | 12.95 | 13.02 | 12.53 | 12.57 | 1,198,416 | -0.20(-1.55%) |
Mar 13, 2023 | 12.62 | 12.98 | 12.60 | 12.77 | 1,463,201 | +0.02(+0.14%) |
Mar 10, 2023 | 13.06 | 13.10 | 12.63 | 12.75 | 912,216 | -0.30(-2.28%) |
Mar 09, 2023 | 13.20 | 13.23 | 13.03 | 13.05 | 636,092 | -0.14(-1.09%) |
Mar 08, 2023 | 13.31 | 13.41 | 13.08 | 13.19 | 722,591 | -0.11(-0.85%) |
Mar 07, 2023 | 13.53 | 13.62 | 13.21 | 13.30 | 1,015,321 | -0.24(-1.76%) |
Mar 06, 2023 | 13.46 | 13.67 | 13.42 | 13.54 | 1,071,813 | +0.15(+1.12%) |
Mar 03, 2023 | 13.36 | 13.44 | 13.26 | 13.39 | 1,093,669 | +0.08(+0.60%) |
Mar 02, 2023 | 13.27 | 13.32 | 13.19 | 13.31 | 827,958 | -0.02(-0.13%) |
Mar 01, 2023 | 13.31 | 13.40 | 13.20 | 13.33 | 945,101 | -0.03(-0.20%) |
Feb 28, 2023 | 13.32 | 13.57 | 13.29 | 13.36 | 1,349,798 | +0.06(+0.47%) |
Feb 27, 2023 | 13.55 | 13.56 | 13.21 | 13.29 | 982,551 | -0.12(-0.92%) |
Feb 24, 2023 | 13.51 | 13.56 | 13.35 | 13.42 | 699,105 | -0.18(-1.30%) |
Feb 23, 2023 | 13.59 | 13.71 | 13.47 | 13.59 | 771,713 | +0.10(+0.72%) |
Feb 22, 2023 | 13.59 | 13.67 | 13.46 | 13.50 | 781,706 | -0.10(-0.72%) |
Feb 21, 2023 | 13.96 | 13.98 | 13.52 | 13.59 | 874,543 | -0.41(-2.91%) |
Feb 17, 2023 | 14.22 | 14.23 | 14.00 | 14.00 | 856,156 | -0.16(-1.12%) |
Feb 16, 2023 | 14.16 | 14.22 | 14.11 | 14.16 | 585,206 | -0.12(-0.81%) |
Feb 15, 2023 | 14.15 | 14.30 | 14.12 | 14.28 | 565,846 | +0.06(+0.44%) |
Feb 14, 2023 | 14.28 | 14.38 | 14.16 | 14.21 | 476,265 | -0.12(-0.86%) |
Feb 13, 2023 | 14.21 | 14.36 | 14.20 | 14.34 | 566,325 | +0.19(+1.31%) |
Feb 10, 2023 | 13.91 | 14.17 | 13.91 | 14.15 | 372,460 | +0.22(+1.59%) |
Feb 09, 2023 | 14.26 | 14.32 | 13.88 | 13.93 | 653,483 | -0.27(-1.93%) |
Feb 08, 2023 | 14.16 | 14.31 | 14.15 | 14.20 | 636,592 | -0.02(-0.12%) |
Feb 07, 2023 | 14.26 | 14.38 | 14.06 | 14.22 | 1,006,119 | -0.12(-0.86%) |
Feb 06, 2023 | 14.44 | 14.58 | 14.20 | 14.35 | 827,544 | -0.20(-1.40%) |
Feb 03, 2023 | 14.68 | 14.71 | 14.45 | 14.55 | 928,933 | -0.21(-1.44%) |
Feb 02, 2023 | 14.59 | 14.85 | 14.59 | 14.76 | 852,301 | +0.26(+1.77%) |