Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.98 | 14.57 | 13.98 | 14.38 | 11,851 | +0.31(+2.23%) |
Apr 27, 2023 | 13.97 | 14.26 | 13.72 | 14.06 | 12,250 | -0.05(-0.34%) |
Apr 26, 2023 | 13.79 | 14.11 | 13.58 | 14.11 | 10,298 | +0.17(+1.23%) |
Apr 25, 2023 | 14.26 | 14.26 | 13.72 | 13.94 | 20,410 | -0.31(-2.20%) |
Apr 24, 2023 | 14.00 | 14.25 | 13.98 | 14.25 | 16,558 | +0.29(+2.11%) |
Apr 21, 2023 | 13.85 | 14.08 | 13.54 | 13.96 | 15,373 | +0.02(+0.14%) |
Apr 20, 2023 | 14.47 | 14.56 | 13.86 | 13.94 | 10,361 | -0.63(-4.31%) |
Apr 19, 2023 | 14.70 | 14.70 | 14.54 | 14.57 | 11,560 | -0.05(-0.32%) |
Apr 18, 2023 | 14.74 | 14.74 | 14.53 | 14.62 | 11,544 | -0.03(-0.19%) |
Apr 17, 2023 | 14.55 | 14.74 | 14.30 | 14.64 | 29,239 | -0.05(-0.32%) |
Apr 14, 2023 | 14.73 | 14.73 | 14.52 | 14.69 | 27,669 | +0.00(+0.00%) |
Apr 13, 2023 | 14.42 | 14.74 | 14.41 | 14.69 | 25,578 | +0.10(+0.65%) |
Apr 12, 2023 | 14.47 | 14.60 | 14.22 | 14.60 | 11,213 | +0.32(+2.27%) |
Apr 11, 2023 | 14.22 | 14.49 | 13.81 | 14.27 | 17,376 | +0.06(+0.40%) |
Apr 10, 2023 | 14.33 | 14.57 | 14.21 | 14.22 | 16,637 | -0.11(-0.80%) |
Apr 06, 2023 | 13.88 | 14.44 | 13.86 | 14.33 | 26,658 | +0.45(+3.22%) |
Apr 05, 2023 | 13.96 | 13.96 | 13.67 | 13.88 | 7,072 | +0.17(+1.25%) |
Apr 04, 2023 | 13.88 | 14.04 | 13.67 | 13.71 | 8,675 | -0.05(-0.35%) |
Apr 03, 2023 | 13.89 | 14.67 | 13.68 | 13.76 | 90,976 | -0.12(-0.89%) |
Mar 31, 2023 | 13.78 | 13.91 | 13.70 | 13.88 | 20,546 | -0.07(-0.51%) |
Mar 30, 2023 | 13.71 | 13.96 | 13.69 | 13.95 | 11,136 | +0.24(+1.77%) |
Mar 29, 2023 | 13.71 | 13.96 | 13.70 | 13.71 | 8,858 | -0.06(-0.41%) |
Mar 28, 2023 | 13.49 | 13.89 | 13.49 | 13.77 | 14,498 | -0.11(-0.82%) |
Mar 27, 2023 | 13.87 | 14.06 | 13.62 | 13.88 | 20,423 | -0.12(-0.88%) |
Mar 24, 2023 | 13.29 | 14.01 | 13.05 | 14.01 | 21,121 | +0.87(+6.66%) |
Mar 23, 2023 | 12.74 | 13.13 | 12.58 | 13.13 | 16,690 | +0.43(+3.37%) |
Mar 22, 2023 | 12.49 | 12.70 | 12.49 | 12.70 | 13,304 | +0.20(+1.60%) |
Mar 21, 2023 | 12.40 | 12.58 | 12.40 | 12.50 | 18,488 | +0.11(+0.92%) |
Mar 20, 2023 | 12.36 | 12.51 | 12.11 | 12.39 | 28,543 | +0.25(+2.04%) |
Mar 17, 2023 | 12.32 | 12.32 | 12.13 | 12.14 | 7,664 | -0.21(-1.69%) |
Mar 16, 2023 | 12.05 | 12.36 | 12.01 | 12.35 | 16,571 | +0.27(+2.20%) |
Mar 15, 2023 | 12.29 | 12.18 | 12.01 | 12.09 | 5,210 | -0.16(-1.32%) |
Mar 14, 2023 | 12.25 | 12.36 | 12.09 | 12.25 | 6,462 | +0.00(+0.00%) |
Mar 13, 2023 | 12.25 | 12.25 | 11.93 | 12.25 | 7,145 | +0.18(+1.50%) |
Mar 10, 2023 | 12.15 | 12.19 | 11.98 | 12.07 | 11,866 | -0.04(-0.31%) |
Mar 09, 2023 | 12.03 | 12.11 | 12.00 | 12.11 | 4,534 | +0.05(+0.39%) |
Mar 08, 2023 | 11.82 | 12.06 | 11.80 | 12.06 | 3,542 | +0.23(+1.99%) |
Mar 07, 2023 | 12.00 | 12.05 | 11.80 | 11.82 | 9,262 | -0.20(-1.64%) |
Mar 06, 2023 | 12.11 | 12.16 | 12.00 | 12.02 | 5,341 | +0.01(+0.08%) |
Mar 03, 2023 | 12.02 | 12.17 | 12.01 | 12.01 | 5,896 | -0.02(-0.16%) |
Mar 02, 2023 | 12.00 | 12.22 | 12.00 | 12.03 | 6,346 | +0.02(+0.16%) |
Mar 01, 2023 | 12.20 | 12.28 | 12.00 | 12.01 | 9,649 | -0.07(-0.54%) |
Feb 28, 2023 | 11.93 | 12.21 | 11.93 | 12.08 | 11,397 | +0.15(+1.26%) |
Feb 27, 2023 | 11.95 | 12.02 | 11.78 | 11.93 | 14,752 | -0.08(-0.63%) |
Feb 24, 2023 | 12.05 | 12.15 | 11.98 | 12.00 | 3,905 | -0.14(-1.16%) |
Feb 23, 2023 | 11.64 | 12.20 | 11.64 | 12.14 | 12,233 | +0.39(+3.36%) |
Feb 22, 2023 | 11.70 | 11.75 | 11.30 | 11.75 | 26,962 | -0.16(-1.34%) |
Feb 21, 2023 | 12.22 | 12.22 | 11.91 | 11.91 | 16,517 | -0.39(-3.13%) |
Feb 17, 2023 | 12.38 | 12.38 | 11.88 | 12.29 | 16,474 | +0.04(+0.31%) |
Feb 16, 2023 | 12.28 | 12.38 | 12.17 | 12.26 | 16,637 | -0.02(-0.19%) |
Feb 15, 2023 | 12.12 | 12.32 | 12.12 | 12.28 | 8,287 | +0.16(+1.36%) |
Feb 14, 2023 | 12.10 | 12.18 | 12.10 | 12.11 | 7,071 | +0.01(+0.08%) |
Feb 13, 2023 | 11.83 | 12.11 | 11.80 | 12.11 | 12,812 | +0.29(+2.47%) |
Feb 10, 2023 | 11.82 | 11.88 | 11.76 | 11.81 | 10,192 | +0.00(+0.00%) |
Feb 09, 2023 | 11.70 | 11.98 | 11.70 | 11.81 | 6,088 | -0.07(-0.55%) |
Feb 08, 2023 | 11.77 | 11.88 | 11.70 | 11.88 | 6,774 | +0.01(+0.08%) |
Feb 07, 2023 | 12.05 | 12.18 | 11.84 | 11.87 | 14,338 | -0.07(-0.55%) |
Feb 06, 2023 | 12.03 | 12.17 | 11.94 | 11.94 | 19,217 | +0.01(+0.08%) |
Feb 03, 2023 | 12.08 | 12.12 | 11.83 | 11.93 | 16,603 | -0.16(-1.32%) |
Feb 02, 2023 | 11.76 | 12.09 | 11.74 | 12.09 | 14,768 | +0.27(+2.31%) |