Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.75 | 13.01 | 12.75 | 12.94 | 96,324 | +0.18(+1.45%) |
Apr 27, 2023 | 12.61 | 12.75 | 12.59 | 12.75 | 71,513 | +0.22(+1.75%) |
Apr 26, 2023 | 12.65 | 12.75 | 12.51 | 12.54 | 116,647 | -0.10(-0.77%) |
Apr 25, 2023 | 12.79 | 12.83 | 12.63 | 12.63 | 79,913 | -0.25(-1.91%) |
Apr 24, 2023 | 12.94 | 12.94 | 12.75 | 12.88 | 105,532 | -0.04(-0.31%) |
Apr 21, 2023 | 12.91 | 12.92 | 12.80 | 12.92 | 125,506 | +0.01(+0.07%) |
Apr 20, 2023 | 12.91 | 12.94 | 12.83 | 12.91 | 168,877 | -0.05(-0.40%) |
Apr 19, 2023 | 12.80 | 13.01 | 12.75 | 12.96 | 334,566 | +0.13(+1.02%) |
Apr 18, 2023 | 13.02 | 13.02 | 12.76 | 12.83 | 111,812 | -0.18(-1.40%) |
Apr 17, 2023 | 12.82 | 13.03 | 12.74 | 13.01 | 77,891 | +0.19(+1.49%) |
Apr 14, 2023 | 12.95 | 12.97 | 12.71 | 12.82 | 113,705 | -0.05(-0.40%) |
Apr 13, 2023 | 12.82 | 12.88 | 12.68 | 12.87 | 48,937 | +0.12(+0.95%) |
Apr 12, 2023 | 12.85 | 12.90 | 12.73 | 12.75 | 59,866 | +0.03(+0.27%) |
Apr 11, 2023 | 12.69 | 12.81 | 12.62 | 12.72 | 72,167 | +0.11(+0.90%) |
Apr 10, 2023 | 12.69 | 12.77 | 12.38 | 12.61 | 69,338 | -0.09(-0.69%) |
Apr 06, 2023 | 12.70 | 12.77 | 12.67 | 12.69 | 50,937 | +0.03(+0.27%) |
Apr 05, 2023 | 12.62 | 12.71 | 12.57 | 12.66 | 78,511 | -0.02(-0.14%) |
Apr 04, 2023 | 12.82 | 12.82 | 12.55 | 12.68 | 76,525 | -0.03(-0.27%) |
Apr 03, 2023 | 12.82 | 12.88 | 12.64 | 12.71 | 93,098 | -0.11(-0.88%) |
Mar 31, 2023 | 12.67 | 12.82 | 12.67 | 12.82 | 79,590 | +0.20(+1.58%) |
Mar 30, 2023 | 12.72 | 12.73 | 12.55 | 12.62 | 83,778 | +0.00(+0.00%) |
Mar 29, 2023 | 12.61 | 12.62 | 12.50 | 12.62 | 98,081 | +0.18(+1.47%) |
Mar 28, 2023 | 12.48 | 12.51 | 12.41 | 12.44 | 47,485 | -0.05(-0.42%) |
Mar 27, 2023 | 12.50 | 12.54 | 12.41 | 12.49 | 92,540 | +0.16(+1.27%) |
Mar 24, 2023 | 12.05 | 12.34 | 11.92 | 12.34 | 160,568 | +0.27(+2.23%) |
Mar 23, 2023 | 12.29 | 12.47 | 12.03 | 12.07 | 111,806 | -0.14(-1.14%) |
Mar 22, 2023 | 12.54 | 12.54 | 12.21 | 12.21 | 304,529 | -0.26(-2.09%) |
Mar 21, 2023 | 12.34 | 12.52 | 12.34 | 12.47 | 180,810 | +0.31(+2.57%) |
Mar 20, 2023 | 12.20 | 12.34 | 12.10 | 12.15 | 161,853 | +0.15(+1.28%) |
Mar 17, 2023 | 12.31 | 12.34 | 11.98 | 12.00 | 127,149 | -0.40(-3.26%) |
Mar 16, 2023 | 12.21 | 12.52 | 11.96 | 12.40 | 158,088 | +0.14(+1.12%) |
Mar 15, 2023 | 12.17 | 12.28 | 12.03 | 12.27 | 160,463 | -0.18(-1.45%) |
Mar 14, 2023 | 12.59 | 12.79 | 12.35 | 12.45 | 169,794 | +0.25(+2.04%) |
Mar 13, 2023 | 12.26 | 12.34 | 11.84 | 12.20 | 284,035 | -0.25(-2.00%) |
Mar 10, 2023 | 13.04 | 13.04 | 12.37 | 12.45 | 222,018 | -0.64(-4.87%) |
Mar 09, 2023 | 13.62 | 13.62 | 13.08 | 13.08 | 137,364 | -0.52(-3.86%) |
Mar 08, 2023 | 13.65 | 13.65 | 13.51 | 13.61 | 146,294 | +0.00(+0.00%) |
Mar 07, 2023 | 13.81 | 13.82 | 13.57 | 13.61 | 60,790 | -0.19(-1.37%) |
Mar 06, 2023 | 13.88 | 13.94 | 13.80 | 13.80 | 70,567 | -0.06(-0.43%) |
Mar 03, 2023 | 13.69 | 13.89 | 13.69 | 13.86 | 75,375 | +0.22(+1.58%) |
Mar 02, 2023 | 13.64 | 13.65 | 13.49 | 13.64 | 95,056 | -0.01(-0.06%) |
Mar 01, 2023 | 13.84 | 13.87 | 13.59 | 13.65 | 73,773 | -0.16(-1.18%) |
Feb 28, 2023 | 13.94 | 13.95 | 13.81 | 13.82 | 62,385 | -0.12(-0.86%) |
Feb 27, 2023 | 14.14 | 14.14 | 13.92 | 13.94 | 99,320 | -0.09(-0.61%) |
Feb 24, 2023 | 14.10 | 14.10 | 13.96 | 14.02 | 91,150 | -0.15(-1.03%) |
Feb 23, 2023 | 14.25 | 14.25 | 14.03 | 14.17 | 74,424 | +0.05(+0.37%) |
Feb 22, 2023 | 14.06 | 14.19 | 14.05 | 14.12 | 71,227 | +0.14(+0.99%) |
Feb 21, 2023 | 14.37 | 14.37 | 13.93 | 13.98 | 151,772 | -0.47(-3.25%) |
Feb 17, 2023 | 14.41 | 14.45 | 14.28 | 14.45 | 56,008 | +0.03(+0.24%) |
Feb 16, 2023 | 14.35 | 14.52 | 14.26 | 14.41 | 93,091 | -0.03(-0.18%) |
Feb 15, 2023 | 14.32 | 14.44 | 14.28 | 14.44 | 65,429 | +0.01(+0.06%) |
Feb 14, 2023 | 14.44 | 14.54 | 14.30 | 14.43 | 83,078 | -0.04(-0.30%) |
Feb 13, 2023 | 14.33 | 14.47 | 14.28 | 14.47 | 82,069 | +0.19(+1.31%) |
Feb 10, 2023 | 14.24 | 14.29 | 14.18 | 14.29 | 83,405 | +0.05(+0.36%) |
Feb 09, 2023 | 14.66 | 14.70 | 14.21 | 14.23 | 108,521 | -0.30(-2.09%) |
Feb 08, 2023 | 14.73 | 14.73 | 14.49 | 14.54 | 134,811 | -0.18(-1.21%) |
Feb 07, 2023 | 14.55 | 14.75 | 14.46 | 14.72 | 89,401 | +0.18(+1.25%) |
Feb 06, 2023 | 14.83 | 14.83 | 14.51 | 14.53 | 123,735 | -0.35(-2.34%) |
Feb 03, 2023 | 14.93 | 14.96 | 14.81 | 14.88 | 102,273 | -0.15(-1.02%) |
Feb 02, 2023 | 14.94 | 15.16 | 14.94 | 15.04 | 195,132 | +0.20(+1.32%) |