Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.36 | 12.57 | 12.33 | 12.49 | 225,893 | +0.05(+0.43%) |
Apr 27, 2023 | 11.93 | 12.55 | 11.93 | 12.44 | 361,373 | +0.52(+4.32%) |
Apr 26, 2023 | 11.98 | 12.08 | 11.91 | 11.93 | 186,579 | -0.10(-0.81%) |
Apr 25, 2023 | 12.08 | 12.15 | 11.98 | 12.02 | 106,182 | -0.11(-0.88%) |
Apr 24, 2023 | 12.08 | 12.26 | 12.08 | 12.13 | 142,492 | +0.01(+0.07%) |
Apr 21, 2023 | 12.20 | 12.20 | 11.99 | 12.12 | 149,507 | -0.04(-0.36%) |
Apr 20, 2023 | 12.15 | 12.23 | 12.07 | 12.17 | 277,194 | +0.04(+0.29%) |
Apr 19, 2023 | 12.10 | 12.17 | 11.97 | 12.13 | 136,197 | +0.09(+0.74%) |
Apr 18, 2023 | 12.23 | 12.23 | 11.86 | 12.04 | 241,553 | -0.28(-2.31%) |
Apr 17, 2023 | 12.24 | 12.36 | 12.06 | 12.33 | 184,331 | +0.10(+0.80%) |
Apr 14, 2023 | 12.31 | 12.33 | 12.10 | 12.23 | 193,154 | +0.00(+0.00%) |
Apr 13, 2023 | 12.05 | 12.23 | 11.99 | 12.23 | 176,238 | +0.27(+2.23%) |
Apr 12, 2023 | 11.77 | 12.09 | 11.77 | 11.96 | 213,616 | +0.20(+1.66%) |
Apr 11, 2023 | 11.76 | 11.85 | 11.61 | 11.77 | 241,350 | +0.02(+0.15%) |
Apr 10, 2023 | 11.85 | 11.86 | 11.61 | 11.75 | 177,877 | -0.09(-0.75%) |
Apr 06, 2023 | 11.72 | 11.87 | 11.72 | 11.84 | 121,554 | +0.12(+0.98%) |
Apr 05, 2023 | 11.85 | 11.87 | 11.70 | 11.72 | 189,863 | -0.18(-1.49%) |
Apr 04, 2023 | 11.99 | 12.06 | 11.79 | 11.90 | 254,688 | -0.12(-1.03%) |
Apr 03, 2023 | 12.08 | 12.23 | 12.00 | 12.02 | 212,250 | -0.07(-0.59%) |
Mar 31, 2023 | 11.93 | 12.11 | 11.93 | 12.09 | 239,484 | +0.19(+1.57%) |
Mar 30, 2023 | 12.13 | 12.13 | 11.86 | 11.91 | 271,681 | -0.09(-0.74%) |
Mar 29, 2023 | 11.94 | 12.08 | 11.87 | 12.00 | 402,315 | +0.09(+0.72%) |
Mar 28, 2023 | 11.88 | 11.95 | 11.81 | 11.91 | 361,109 | +0.06(+0.51%) |
Mar 27, 2023 | 11.78 | 11.90 | 11.73 | 11.85 | 287,250 | +0.15(+1.25%) |
Mar 24, 2023 | 11.66 | 11.73 | 11.37 | 11.70 | 279,430 | +0.03(+0.29%) |
Mar 23, 2023 | 11.79 | 11.94 | 11.63 | 11.67 | 223,656 | -0.04(-0.37%) |
Mar 22, 2023 | 11.93 | 12.10 | 11.71 | 11.71 | 254,664 | -0.20(-1.66%) |
Mar 21, 2023 | 11.79 | 11.99 | 11.79 | 11.91 | 306,896 | +0.32(+2.74%) |
Mar 20, 2023 | 11.65 | 11.86 | 11.57 | 11.59 | 313,494 | -0.03(-0.30%) |
Mar 17, 2023 | 12.04 | 12.04 | 11.59 | 11.63 | 573,677 | -0.34(-2.87%) |
Mar 16, 2023 | 11.68 | 12.05 | 11.55 | 11.97 | 316,364 | +0.21(+1.75%) |
Mar 15, 2023 | 11.82 | 11.90 | 11.58 | 11.76 | 417,625 | -0.30(-2.49%) |
Mar 14, 2023 | 11.95 | 12.32 | 11.95 | 12.07 | 418,831 | +0.33(+2.78%) |
Mar 13, 2023 | 11.65 | 11.97 | 11.33 | 11.74 | 481,593 | -0.15(-1.30%) |
Mar 10, 2023 | 12.69 | 12.84 | 11.82 | 11.89 | 829,438 | -0.82(-6.43%) |
Mar 09, 2023 | 12.93 | 13.04 | 12.69 | 12.71 | 492,950 | -0.28(-2.18%) |
Mar 08, 2023 | 13.05 | 13.11 | 12.91 | 12.99 | 220,215 | -0.04(-0.33%) |
Mar 07, 2023 | 13.26 | 13.29 | 12.97 | 13.04 | 178,611 | -0.26(-1.94%) |
Mar 06, 2023 | 13.32 | 13.37 | 13.25 | 13.30 | 249,603 | -0.03(-0.26%) |
Mar 03, 2023 | 13.40 | 13.43 | 13.29 | 13.33 | 211,084 | +0.00(+0.00%) |
Mar 02, 2023 | 13.47 | 13.50 | 13.19 | 13.33 | 239,631 | -0.15(-1.08%) |
Mar 01, 2023 | 13.04 | 13.59 | 13.03 | 13.48 | 341,502 | +0.50(+3.84%) |
Feb 28, 2023 | 13.66 | 13.66 | 12.73 | 12.98 | 658,132 | -0.43(-3.21%) |
Feb 27, 2023 | 13.59 | 13.64 | 13.40 | 13.41 | 320,654 | -0.07(-0.51%) |
Feb 24, 2023 | 13.37 | 13.50 | 13.34 | 13.48 | 280,904 | +0.05(+0.38%) |
Feb 23, 2023 | 13.22 | 13.44 | 13.17 | 13.42 | 490,588 | +0.28(+2.16%) |
Feb 22, 2023 | 13.07 | 13.26 | 13.07 | 13.14 | 163,507 | +0.03(+0.26%) |
Feb 21, 2023 | 13.32 | 13.36 | 13.04 | 13.11 | 267,833 | -0.21(-1.55%) |
Feb 17, 2023 | 13.18 | 13.39 | 13.18 | 13.31 | 221,103 | +0.12(+0.91%) |
Feb 16, 2023 | 13.11 | 13.34 | 13.09 | 13.19 | 242,015 | +0.05(+0.39%) |
Feb 15, 2023 | 13.07 | 13.19 | 13.00 | 13.14 | 154,125 | +0.00(+0.00%) |
Feb 14, 2023 | 13.14 | 13.20 | 13.08 | 13.14 | 156,539 | -0.02(-0.13%) |
Feb 13, 2023 | 12.99 | 13.22 | 12.99 | 13.16 | 252,604 | +0.17(+1.32%) |
Feb 10, 2023 | 12.81 | 13.02 | 12.79 | 12.99 | 317,270 | +0.17(+1.34%) |
Feb 09, 2023 | 13.03 | 13.11 | 12.78 | 12.81 | 261,603 | -0.21(-1.65%) |
Feb 08, 2023 | 13.23 | 13.23 | 12.95 | 13.03 | 258,448 | -0.16(-1.24%) |
Feb 07, 2023 | 13.10 | 13.21 | 13.05 | 13.19 | 219,501 | +0.09(+0.72%) |
Feb 06, 2023 | 13.07 | 13.17 | 12.91 | 13.10 | 330,930 | +0.07(+0.53%) |
Feb 03, 2023 | 12.99 | 13.08 | 12.97 | 13.03 | 240,551 | +0.05(+0.40%) |
Feb 02, 2023 | 13.05 | 13.05 | 12.90 | 12.98 | 258,541 | -0.02(-0.13%) |