Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.44 | 13.82 | 13.39 | 13.74 | 151,183 | +0.50(+3.78%) |
Apr 27, 2023 | 13.30 | 13.30 | 13.15 | 13.24 | 145,162 | -0.52(-3.78%) |
Apr 26, 2023 | 13.87 | 13.87 | 13.69 | 13.76 | 143,739 | +0.13(+0.94%) |
Apr 25, 2023 | 13.77 | 13.78 | 13.62 | 13.63 | 66,226 | -0.21(-1.50%) |
Apr 24, 2023 | 13.73 | 13.84 | 13.73 | 13.84 | 64,731 | +0.25(+1.84%) |
Apr 21, 2023 | 13.54 | 13.61 | 13.46 | 13.59 | 109,376 | -0.23(-1.65%) |
Apr 20, 2023 | 13.77 | 13.87 | 13.77 | 13.82 | 85,958 | -0.07(-0.48%) |
Apr 19, 2023 | 13.83 | 13.90 | 13.83 | 13.88 | 131,484 | +0.05(+0.40%) |
Apr 18, 2023 | 13.81 | 13.84 | 13.77 | 13.83 | 114,847 | +0.14(+1.02%) |
Apr 17, 2023 | 13.63 | 13.70 | 13.62 | 13.69 | 115,490 | +0.06(+0.44%) |
Apr 14, 2023 | 13.64 | 13.71 | 13.56 | 13.63 | 177,779 | +0.11(+0.78%) |
Apr 13, 2023 | 13.48 | 13.54 | 13.42 | 13.53 | 129,110 | +0.02(+0.11%) |
Apr 12, 2023 | 13.35 | 13.60 | 12.88 | 13.51 | 398,260 | +0.13(+0.97%) |
Apr 11, 2023 | 13.35 | 13.48 | 13.34 | 13.38 | 153,091 | +0.13(+0.98%) |
Apr 10, 2023 | 13.07 | 13.28 | 13.00 | 13.25 | 158,192 | +0.03(+0.23%) |
Apr 06, 2023 | 13.15 | 13.24 | 13.13 | 13.22 | 529,933 | +0.03(+0.23%) |
Apr 05, 2023 | 13.19 | 13.26 | 13.13 | 13.19 | 174,998 | -0.21(-1.57%) |
Apr 04, 2023 | 13.49 | 13.50 | 13.37 | 13.40 | 201,285 | +0.09(+0.68%) |
Apr 03, 2023 | 13.22 | 13.36 | 13.22 | 13.31 | 102,530 | +0.21(+1.60%) |
Mar 31, 2023 | 13.12 | 13.17 | 13.07 | 13.10 | 128,754 | +0.05(+0.38%) |
Mar 30, 2023 | 13.06 | 13.08 | 13.00 | 13.05 | 228,147 | +0.27(+2.07%) |
Mar 29, 2023 | 12.74 | 12.79 | 12.72 | 12.79 | 79,911 | +0.27(+2.12%) |
Mar 28, 2023 | 12.41 | 12.57 | 12.40 | 12.52 | 139,978 | +0.12(+0.97%) |
Mar 27, 2023 | 12.35 | 12.42 | 12.31 | 12.40 | 167,879 | +0.06(+0.49%) |
Mar 24, 2023 | 12.23 | 12.36 | 12.19 | 12.34 | 153,193 | -0.07(-0.56%) |
Mar 23, 2023 | 12.61 | 12.67 | 12.33 | 12.41 | 296,148 | -0.06(-0.48%) |
Mar 22, 2023 | 12.59 | 12.67 | 12.47 | 12.47 | 236,141 | +0.07(+0.56%) |
Mar 21, 2023 | 12.44 | 12.49 | 12.35 | 12.40 | 283,017 | +0.23(+1.89%) |
Mar 20, 2023 | 12.06 | 12.18 | 12.06 | 12.17 | 200,938 | +0.24(+2.01%) |
Mar 17, 2023 | 11.89 | 11.99 | 11.78 | 11.93 | 168,512 | -0.08(-0.67%) |
Mar 16, 2023 | 11.75 | 12.02 | 11.71 | 12.01 | 239,627 | +0.14(+1.18%) |
Mar 15, 2023 | 11.80 | 11.91 | 11.69 | 11.87 | 238,748 | -0.54(-4.31%) |
Mar 14, 2023 | 12.38 | 12.44 | 12.29 | 12.40 | 208,079 | +0.16(+1.35%) |
Mar 13, 2023 | 12.23 | 12.30 | 12.15 | 12.24 | 190,297 | -0.24(-1.92%) |
Mar 10, 2023 | 12.66 | 12.66 | 12.45 | 12.48 | 395,616 | -0.07(-0.56%) |
Mar 09, 2023 | 12.69 | 12.72 | 12.52 | 12.55 | 102,424 | -0.14(-1.14%) |
Mar 08, 2023 | 12.61 | 12.77 | 12.61 | 12.70 | 73,275 | +0.07(+0.59%) |
Mar 07, 2023 | 12.75 | 12.75 | 12.57 | 12.62 | 179,291 | -0.21(-1.63%) |
Mar 06, 2023 | 12.89 | 12.90 | 12.81 | 12.83 | 144,232 | -0.26(-1.95%) |
Mar 03, 2023 | 12.97 | 13.09 | 12.89 | 13.09 | 64,419 | +0.26(+2.03%) |
Mar 02, 2023 | 12.69 | 12.84 | 12.69 | 12.82 | 119,552 | -0.04(-0.27%) |
Mar 01, 2023 | 12.99 | 12.99 | 12.83 | 12.86 | 250,410 | +0.09(+0.70%) |
Feb 28, 2023 | 12.77 | 12.86 | 12.73 | 12.77 | 201,444 | +0.08(+0.63%) |
Feb 27, 2023 | 12.83 | 12.85 | 12.64 | 12.69 | 238,543 | -0.15(-1.17%) |
Feb 24, 2023 | 12.79 | 12.84 | 12.70 | 12.84 | 403,876 | -1.00(-7.23%) |
Feb 23, 2023 | 13.85 | 13.86 | 13.70 | 13.84 | 63,799 | -0.01(-0.07%) |
Feb 22, 2023 | 13.77 | 13.92 | 13.77 | 13.85 | 103,000 | -0.03(-0.22%) |
Feb 21, 2023 | 14.01 | 14.06 | 13.85 | 13.88 | 125,229 | -0.07(-0.50%) |
Feb 17, 2023 | 13.85 | 13.96 | 13.80 | 13.95 | 120,063 | +0.05(+0.40%) |
Feb 16, 2023 | 13.78 | 14.00 | 13.76 | 13.89 | 128,050 | +0.10(+0.72%) |
Feb 15, 2023 | 13.70 | 13.80 | 13.68 | 13.79 | 332,019 | +0.01(+0.04%) |
Feb 14, 2023 | 13.69 | 13.81 | 13.63 | 13.79 | 109,681 | -0.04(-0.29%) |
Feb 13, 2023 | 13.74 | 13.84 | 13.73 | 13.83 | 107,454 | +0.14(+1.02%) |
Feb 10, 2023 | 13.75 | 13.76 | 13.63 | 13.69 | 188,748 | -0.35(-2.49%) |
Feb 09, 2023 | 14.34 | 14.34 | 14.03 | 14.04 | 238,041 | -0.08(-0.57%) |
Feb 08, 2023 | 14.24 | 14.31 | 14.08 | 14.12 | 166,036 | -0.12(-0.84%) |
Feb 07, 2023 | 14.08 | 14.28 | 14.04 | 14.24 | 120,812 | +0.09(+0.63%) |
Feb 06, 2023 | 14.37 | 14.39 | 14.11 | 14.15 | 139,387 | -0.33(-2.27%) |
Feb 03, 2023 | 14.52 | 14.61 | 14.46 | 14.48 | 309,079 | -0.14(-0.94%) |
Feb 02, 2023 | 14.64 | 14.74 | 14.50 | 14.62 | 688,524 | -0.03(-0.22%) |