Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.29 | 13.55 | 13.27 | 13.46 | 1,381,553 | +0.17(+1.26%) |
Apr 27, 2023 | 13.08 | 13.39 | 13.07 | 13.29 | 1,505,194 | +0.22(+1.71%) |
Apr 26, 2023 | 13.08 | 13.22 | 13.03 | 13.07 | 1,587,791 | -0.14(-1.06%) |
Apr 25, 2023 | 13.21 | 13.34 | 13.14 | 13.21 | 1,880,199 | -0.07(-0.49%) |
Apr 24, 2023 | 13.41 | 13.49 | 13.17 | 13.27 | 1,912,283 | -0.13(-0.98%) |
Apr 21, 2023 | 13.49 | 13.54 | 13.34 | 13.40 | 1,582,017 | -0.02(-0.14%) |
Apr 20, 2023 | 13.35 | 13.51 | 13.33 | 13.42 | 1,386,315 | -0.20(-1.44%) |
Apr 19, 2023 | 13.47 | 13.62 | 13.39 | 13.62 | 991,534 | +0.10(+0.76%) |
Apr 18, 2023 | 13.60 | 13.63 | 13.34 | 13.52 | 1,349,853 | -0.13(-0.96%) |
Apr 17, 2023 | 13.45 | 13.68 | 13.38 | 13.65 | 1,510,393 | +0.19(+1.39%) |
Apr 14, 2023 | 13.69 | 13.78 | 13.39 | 13.46 | 1,431,797 | -0.21(-1.50%) |
Apr 13, 2023 | 13.63 | 13.72 | 13.47 | 13.67 | 2,249,670 | +0.03(+0.21%) |
Apr 12, 2023 | 13.83 | 13.86 | 13.55 | 13.64 | 2,002,257 | -0.11(-0.81%) |
Apr 11, 2023 | 13.65 | 13.84 | 13.60 | 13.75 | 1,804,781 | +0.09(+0.68%) |
Apr 10, 2023 | 13.58 | 13.67 | 13.39 | 13.66 | 1,772,133 | +0.00(+0.00%) |
Apr 06, 2023 | 13.54 | 13.66 | 13.37 | 13.66 | 1,762,874 | +0.18(+1.32%) |
Apr 05, 2023 | 13.58 | 13.69 | 13.35 | 13.48 | 2,699,954 | -0.13(-0.96%) |
Apr 04, 2023 | 13.68 | 13.74 | 13.41 | 13.61 | 1,901,818 | -0.05(-0.34%) |
Apr 03, 2023 | 13.71 | 13.87 | 13.54 | 13.66 | 3,355,116 | -0.07(-0.48%) |
Mar 31, 2023 | 13.69 | 13.75 | 13.52 | 13.72 | 2,573,583 | +0.13(+0.95%) |
Mar 30, 2023 | 13.56 | 13.64 | 13.50 | 13.59 | 998,762 | +0.15(+1.09%) |
Mar 29, 2023 | 13.37 | 13.48 | 13.33 | 13.45 | 1,206,669 | +0.16(+1.18%) |
Mar 28, 2023 | 13.07 | 13.30 | 13.02 | 13.29 | 1,672,464 | +0.11(+0.84%) |
Mar 27, 2023 | 13.32 | 13.38 | 13.15 | 13.18 | 1,577,635 | -0.03(-0.21%) |
Mar 24, 2023 | 12.71 | 13.21 | 12.67 | 13.21 | 1,781,702 | +0.48(+3.75%) |
Mar 23, 2023 | 12.78 | 13.04 | 12.66 | 12.73 | 1,818,169 | -0.08(-0.65%) |
Mar 22, 2023 | 13.23 | 13.26 | 12.80 | 12.81 | 1,819,989 | -0.45(-3.40%) |
Mar 21, 2023 | 13.67 | 13.69 | 13.16 | 13.26 | 1,754,594 | -0.32(-2.37%) |
Mar 20, 2023 | 13.44 | 13.70 | 13.42 | 13.58 | 1,831,373 | +0.23(+1.72%) |
Mar 17, 2023 | 13.69 | 13.73 | 13.27 | 13.35 | 3,931,551 | -0.40(-2.94%) |
Mar 16, 2023 | 13.57 | 13.88 | 13.55 | 13.76 | 2,227,771 | +0.03(+0.20%) |
Mar 15, 2023 | 13.52 | 13.78 | 13.46 | 13.73 | 2,508,697 | +0.08(+0.61%) |
Mar 14, 2023 | 13.74 | 13.83 | 13.48 | 13.65 | 2,316,292 | +0.11(+0.81%) |
Mar 13, 2023 | 13.10 | 13.57 | 13.06 | 13.54 | 3,190,029 | +0.31(+2.36%) |
Mar 10, 2023 | 13.57 | 13.67 | 13.04 | 13.23 | 3,079,490 | -0.32(-2.37%) |
Mar 09, 2023 | 13.70 | 13.76 | 13.50 | 13.55 | 1,838,122 | -0.20(-1.47%) |
Mar 08, 2023 | 13.54 | 13.80 | 13.51 | 13.75 | 1,873,594 | +0.24(+1.77%) |
Mar 07, 2023 | 13.79 | 13.83 | 13.51 | 13.51 | 3,052,203 | -0.29(-2.07%) |
Mar 06, 2023 | 13.73 | 13.81 | 13.64 | 13.80 | 1,854,873 | +0.14(+1.01%) |
Mar 03, 2023 | 13.76 | 13.79 | 13.61 | 13.66 | 1,648,563 | -0.06(-0.40%) |
Mar 02, 2023 | 13.46 | 13.81 | 13.46 | 13.71 | 2,488,336 | +0.20(+1.50%) |
Mar 01, 2023 | 13.55 | 13.67 | 13.23 | 13.51 | 3,950,745 | -0.12(-0.88%) |
Feb 28, 2023 | 13.64 | 13.81 | 13.59 | 13.63 | 2,881,496 | -0.04(-0.27%) |
Feb 27, 2023 | 13.95 | 14.12 | 13.61 | 13.67 | 1,732,893 | -0.17(-1.20%) |
Feb 24, 2023 | 13.79 | 13.88 | 13.61 | 13.83 | 2,283,123 | -0.02(-0.13%) |
Feb 23, 2023 | 13.80 | 14.07 | 13.66 | 13.85 | 2,366,074 | +0.18(+1.34%) |
Feb 22, 2023 | 14.02 | 14.18 | 13.50 | 13.67 | 3,204,176 | -0.41(-2.94%) |
Feb 21, 2023 | 14.29 | 14.34 | 14.02 | 14.08 | 1,763,190 | -0.33(-2.30%) |
Feb 17, 2023 | 14.53 | 14.54 | 14.29 | 14.41 | 2,140,219 | -0.08(-0.57%) |
Feb 16, 2023 | 14.31 | 14.61 | 14.27 | 14.49 | 1,560,447 | -0.01(-0.06%) |
Feb 15, 2023 | 14.16 | 14.52 | 14.10 | 14.50 | 1,628,525 | +0.21(+1.48%) |
Feb 14, 2023 | 14.37 | 14.38 | 14.13 | 14.29 | 2,431,243 | -0.08(-0.58%) |
Feb 13, 2023 | 14.26 | 14.43 | 14.26 | 14.37 | 1,204,042 | +0.09(+0.64%) |
Feb 10, 2023 | 14.03 | 14.34 | 14.03 | 14.28 | 2,023,757 | +0.21(+1.50%) |
Feb 09, 2023 | 14.32 | 14.36 | 14.04 | 14.07 | 1,469,210 | -0.15(-1.03%) |
Feb 08, 2023 | 14.19 | 14.30 | 14.11 | 14.22 | 1,854,018 | -0.07(-0.51%) |
Feb 07, 2023 | 14.33 | 14.37 | 14.05 | 14.29 | 2,606,505 | -0.14(-0.95%) |
Feb 06, 2023 | 14.49 | 14.51 | 14.26 | 14.43 | 1,131,869 | -0.10(-0.70%) |
Feb 03, 2023 | 14.89 | 14.91 | 14.40 | 14.53 | 2,452,430 | -0.46(-3.07%) |
Feb 02, 2023 | 14.62 | 15.02 | 14.61 | 14.99 | 4,004,694 | +0.45(+3.10%) |