Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.07 | 13.22 | 13.07 | 13.11 | 901,975 | +0.05(+0.37%) |
Apr 27, 2023 | 12.72 | 13.10 | 12.72 | 13.06 | 621,004 | +0.39(+3.09%) |
Apr 26, 2023 | 12.88 | 12.98 | 12.65 | 12.67 | 616,924 | -0.34(-2.63%) |
Apr 25, 2023 | 13.08 | 13.15 | 12.97 | 13.01 | 665,395 | -0.15(-1.12%) |
Apr 24, 2023 | 13.17 | 13.37 | 13.13 | 13.16 | 600,580 | -0.08(-0.59%) |
Apr 21, 2023 | 13.27 | 13.30 | 13.13 | 13.24 | 2,290,712 | +0.01(+0.07%) |
Apr 20, 2023 | 13.23 | 13.36 | 13.11 | 13.23 | 620,980 | -0.05(-0.37%) |
Apr 19, 2023 | 13.26 | 13.33 | 13.18 | 13.28 | 1,056,202 | -0.02(-0.15%) |
Apr 18, 2023 | 13.44 | 13.52 | 13.22 | 13.30 | 611,612 | -0.10(-0.73%) |
Apr 17, 2023 | 13.22 | 13.41 | 13.19 | 13.40 | 776,770 | +0.14(+1.03%) |
Apr 14, 2023 | 13.29 | 13.39 | 13.15 | 13.26 | 806,867 | -0.01(-0.07%) |
Apr 13, 2023 | 13.29 | 13.33 | 13.05 | 13.27 | 754,634 | +0.00(+0.00%) |
Apr 12, 2023 | 13.37 | 13.38 | 13.22 | 13.27 | 556,933 | +0.03(+0.22%) |
Apr 11, 2023 | 12.99 | 13.29 | 12.99 | 13.24 | 925,800 | +0.27(+2.11%) |
Apr 10, 2023 | 12.70 | 13.00 | 12.70 | 12.97 | 776,071 | +0.19(+1.45%) |
Apr 06, 2023 | 12.77 | 12.86 | 12.65 | 12.78 | 964,316 | -0.02(-0.15%) |
Apr 05, 2023 | 12.85 | 12.94 | 12.68 | 12.80 | 796,827 | -0.19(-1.43%) |
Apr 04, 2023 | 13.50 | 13.60 | 12.89 | 12.99 | 577,184 | -0.52(-3.84%) |
Apr 03, 2023 | 13.59 | 13.68 | 13.35 | 13.50 | 756,232 | -0.14(-1.00%) |
Mar 31, 2023 | 13.38 | 13.66 | 13.38 | 13.64 | 1,014,685 | +0.34(+2.58%) |
Mar 30, 2023 | 13.22 | 13.31 | 13.17 | 13.30 | 916,698 | +0.16(+1.19%) |
Mar 29, 2023 | 13.04 | 13.18 | 13.00 | 13.14 | 801,871 | +0.22(+1.66%) |
Mar 28, 2023 | 12.91 | 13.00 | 12.87 | 12.93 | 550,698 | +0.02(+0.15%) |
Mar 27, 2023 | 12.99 | 13.03 | 12.82 | 12.91 | 620,709 | +0.10(+0.76%) |
Mar 24, 2023 | 12.55 | 12.83 | 12.46 | 12.81 | 876,776 | +0.16(+1.24%) |
Mar 23, 2023 | 12.75 | 12.91 | 12.54 | 12.65 | 948,415 | -0.07(-0.54%) |
Mar 22, 2023 | 13.13 | 13.19 | 12.71 | 12.72 | 1,077,361 | -0.38(-2.91%) |
Mar 21, 2023 | 13.09 | 13.21 | 13.02 | 13.10 | 1,056,055 | +0.23(+1.75%) |
Mar 20, 2023 | 12.74 | 12.97 | 12.74 | 12.88 | 975,083 | +0.29(+2.33%) |
Mar 17, 2023 | 12.79 | 12.82 | 12.52 | 12.58 | 3,242,059 | -0.29(-2.28%) |
Mar 16, 2023 | 12.66 | 13.00 | 12.61 | 12.88 | 715,009 | +0.06(+0.46%) |
Mar 15, 2023 | 12.84 | 12.89 | 12.59 | 12.82 | 1,150,738 | -0.26(-2.02%) |
Mar 14, 2023 | 12.99 | 13.14 | 12.95 | 13.08 | 1,243,475 | +0.46(+3.64%) |
Mar 13, 2023 | 12.62 | 12.82 | 12.54 | 12.62 | 1,168,450 | -0.21(-1.60%) |
Mar 10, 2023 | 13.16 | 13.16 | 12.72 | 12.83 | 1,131,803 | -0.38(-2.89%) |
Mar 09, 2023 | 13.44 | 13.51 | 13.19 | 13.21 | 457,283 | -0.20(-1.46%) |
Mar 08, 2023 | 13.41 | 13.46 | 13.27 | 13.41 | 413,375 | +0.01(+0.07%) |
Mar 07, 2023 | 13.58 | 13.64 | 13.38 | 13.40 | 674,193 | -0.13(-0.94%) |
Mar 06, 2023 | 13.80 | 13.83 | 13.48 | 13.52 | 693,968 | -0.26(-1.92%) |
Mar 03, 2023 | 13.81 | 13.84 | 13.57 | 13.79 | 1,071,011 | +0.10(+0.72%) |
Mar 02, 2023 | 13.51 | 13.73 | 13.43 | 13.69 | 516,805 | +0.08(+0.58%) |
Mar 01, 2023 | 13.59 | 13.72 | 13.48 | 13.61 | 843,227 | +0.04(+0.29%) |
Feb 28, 2023 | 13.53 | 13.78 | 13.52 | 13.57 | 1,020,045 | -0.01(-0.07%) |
Feb 27, 2023 | 13.63 | 13.74 | 13.55 | 13.58 | 544,448 | +0.01(+0.07%) |
Feb 24, 2023 | 13.49 | 13.61 | 13.43 | 13.57 | 525,777 | -0.09(-0.64%) |
Feb 23, 2023 | 13.58 | 13.70 | 13.50 | 13.66 | 508,223 | +0.14(+1.01%) |
Feb 22, 2023 | 13.59 | 13.67 | 13.49 | 13.52 | 636,073 | -0.03(-0.22%) |
Feb 21, 2023 | 13.65 | 13.68 | 13.47 | 13.55 | 877,498 | -0.26(-1.91%) |
Feb 17, 2023 | 13.61 | 13.83 | 13.56 | 13.82 | 590,934 | +0.25(+1.88%) |
Feb 16, 2023 | 13.55 | 13.74 | 13.55 | 13.56 | 785,786 | -0.19(-1.35%) |
Feb 15, 2023 | 13.62 | 13.91 | 13.62 | 13.75 | 774,543 | +0.04(+0.29%) |
Feb 14, 2023 | 13.44 | 13.75 | 13.35 | 13.71 | 978,696 | +0.22(+1.60%) |
Feb 13, 2023 | 13.50 | 13.54 | 13.45 | 13.49 | 859,991 | +0.03(+0.22%) |
Feb 10, 2023 | 13.43 | 13.50 | 13.30 | 13.46 | 632,162 | +0.09(+0.66%) |
Feb 09, 2023 | 13.54 | 13.57 | 13.32 | 13.38 | 731,777 | -0.09(-0.65%) |
Feb 08, 2023 | 13.58 | 13.62 | 13.37 | 13.46 | 919,035 | -0.09(-0.65%) |
Feb 07, 2023 | 13.35 | 13.55 | 13.30 | 13.55 | 1,257,155 | +0.15(+1.09%) |
Feb 06, 2023 | 13.55 | 13.59 | 13.30 | 13.41 | 1,090,227 | -0.22(-1.64%) |
Feb 03, 2023 | 13.55 | 14.24 | 13.24 | 13.63 | 1,313,148 | +0.85(+6.63%) |
Feb 02, 2023 | 12.79 | 12.83 | 12.63 | 12.78 | 1,370,946 | +0.10(+0.77%) |