Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.18 | 12.58 | 12.18 | 12.28 | 1,252,593 | +0.10(+0.80%) |
Apr 27, 2023 | 11.95 | 12.23 | 11.93 | 12.18 | 978,496 | +0.26(+2.15%) |
Apr 26, 2023 | 12.10 | 12.22 | 11.87 | 11.93 | 917,041 | -0.16(-1.32%) |
Apr 25, 2023 | 12.12 | 12.21 | 12.07 | 12.09 | 484,282 | -0.13(-1.08%) |
Apr 24, 2023 | 12.22 | 12.26 | 12.11 | 12.22 | 423,481 | +0.02(+0.14%) |
Apr 21, 2023 | 12.18 | 12.26 | 12.09 | 12.20 | 390,780 | +0.06(+0.51%) |
Apr 20, 2023 | 12.19 | 12.27 | 12.11 | 12.14 | 334,970 | -0.11(-0.87%) |
Apr 19, 2023 | 12.06 | 12.27 | 12.05 | 12.25 | 577,788 | +0.15(+1.24%) |
Apr 18, 2023 | 12.26 | 12.26 | 12.06 | 12.10 | 517,117 | -0.16(-1.30%) |
Apr 17, 2023 | 12.11 | 12.26 | 12.05 | 12.26 | 344,781 | +0.11(+0.87%) |
Apr 14, 2023 | 12.27 | 12.34 | 12.07 | 12.15 | 490,001 | -0.05(-0.43%) |
Apr 13, 2023 | 12.10 | 12.25 | 12.06 | 12.20 | 454,700 | +0.17(+1.40%) |
Apr 12, 2023 | 12.05 | 12.18 | 11.99 | 12.03 | 709,408 | +0.05(+0.44%) |
Apr 11, 2023 | 11.93 | 12.01 | 11.86 | 11.98 | 372,062 | +0.05(+0.44%) |
Apr 10, 2023 | 11.93 | 12.00 | 11.74 | 11.93 | 495,506 | +0.00(+0.00%) |
Apr 06, 2023 | 11.87 | 12.01 | 11.83 | 11.93 | 582,266 | +0.04(+0.30%) |
Apr 05, 2023 | 11.93 | 11.98 | 11.82 | 11.89 | 648,869 | -0.08(-0.66%) |
Apr 04, 2023 | 12.15 | 12.15 | 11.87 | 11.97 | 605,913 | -0.12(-1.02%) |
Apr 03, 2023 | 12.11 | 12.24 | 12.03 | 12.10 | 497,449 | +0.04(+0.29%) |
Mar 31, 2023 | 12.11 | 12.18 | 11.97 | 12.06 | 956,467 | +0.01(+0.07%) |
Mar 30, 2023 | 12.18 | 12.23 | 11.97 | 12.05 | 741,826 | -0.01(-0.07%) |
Mar 29, 2023 | 12.01 | 12.10 | 11.96 | 12.06 | 867,540 | +0.05(+0.43%) |
Mar 28, 2023 | 11.93 | 12.06 | 11.82 | 12.01 | 672,867 | +0.09(+0.79%) |
Mar 27, 2023 | 11.92 | 11.93 | 11.76 | 11.92 | 656,132 | +0.20(+1.68%) |
Mar 24, 2023 | 11.64 | 11.80 | 11.55 | 11.72 | 758,555 | -0.03(-0.22%) |
Mar 23, 2023 | 11.87 | 12.04 | 11.73 | 11.74 | 541,675 | -0.03(-0.29%) |
Mar 22, 2023 | 12.06 | 12.10 | 11.77 | 11.78 | 492,605 | -0.19(-1.57%) |
Mar 21, 2023 | 11.80 | 12.00 | 11.79 | 11.97 | 791,669 | +0.32(+2.79%) |
Mar 20, 2023 | 11.72 | 11.90 | 11.56 | 11.64 | 682,869 | +0.05(+0.44%) |
Mar 17, 2023 | 11.74 | 11.87 | 11.55 | 11.59 | 1,516,752 | -0.24(-2.03%) |
Mar 16, 2023 | 11.56 | 11.95 | 11.43 | 11.83 | 793,756 | +0.09(+0.80%) |
Mar 15, 2023 | 11.71 | 11.79 | 11.45 | 11.74 | 1,295,849 | -0.12(-1.01%) |
Mar 14, 2023 | 12.04 | 12.14 | 11.82 | 11.86 | 1,071,270 | +0.16(+1.39%) |
Mar 13, 2023 | 11.69 | 11.96 | 11.36 | 11.69 | 1,471,792 | -0.24(-2.01%) |
Mar 10, 2023 | 12.45 | 12.48 | 11.71 | 11.93 | 1,966,231 | -0.57(-4.58%) |
Mar 09, 2023 | 12.93 | 12.95 | 12.40 | 12.51 | 1,886,414 | -0.45(-3.50%) |
Mar 08, 2023 | 12.98 | 13.02 | 12.88 | 12.96 | 1,207,125 | +0.05(+0.40%) |
Mar 07, 2023 | 12.95 | 13.02 | 12.86 | 12.91 | 4,185,531 | -0.82(-5.98%) |
Mar 06, 2023 | 13.87 | 13.88 | 13.73 | 13.73 | 399,284 | -0.08(-0.56%) |
Mar 03, 2023 | 13.75 | 13.87 | 13.74 | 13.81 | 311,640 | +0.10(+0.75%) |
Mar 02, 2023 | 13.57 | 13.75 | 13.57 | 13.70 | 312,460 | +0.08(+0.57%) |
Mar 01, 2023 | 13.67 | 13.80 | 13.59 | 13.63 | 348,832 | -0.03(-0.25%) |
Feb 28, 2023 | 14.06 | 14.06 | 13.63 | 13.66 | 571,763 | -0.37(-2.62%) |
Feb 27, 2023 | 13.69 | 14.13 | 13.69 | 14.03 | 690,456 | +0.44(+3.27%) |
Feb 24, 2023 | 13.60 | 13.96 | 13.49 | 13.58 | 646,773 | +0.10(+0.76%) |
Feb 23, 2023 | 13.40 | 13.57 | 13.38 | 13.48 | 444,803 | +0.18(+1.35%) |
Feb 22, 2023 | 13.14 | 13.41 | 13.14 | 13.30 | 441,126 | +0.14(+1.04%) |
Feb 21, 2023 | 13.35 | 13.40 | 13.04 | 13.16 | 502,666 | -0.24(-1.79%) |
Feb 17, 2023 | 13.34 | 13.43 | 13.28 | 13.40 | 295,719 | +0.06(+0.45%) |
Feb 16, 2023 | 13.24 | 13.46 | 13.24 | 13.34 | 521,166 | -0.01(-0.06%) |
Feb 15, 2023 | 13.23 | 13.35 | 13.16 | 13.35 | 318,111 | +0.05(+0.39%) |
Feb 14, 2023 | 13.26 | 13.37 | 13.22 | 13.30 | 312,336 | +0.01(+0.06%) |
Feb 13, 2023 | 13.26 | 13.37 | 13.18 | 13.29 | 423,374 | +0.05(+0.39%) |
Feb 10, 2023 | 12.98 | 13.25 | 12.92 | 13.24 | 543,922 | +0.27(+2.04%) |
Feb 09, 2023 | 13.26 | 13.36 | 12.92 | 12.98 | 377,686 | -0.21(-1.56%) |
Feb 08, 2023 | 13.40 | 13.45 | 13.14 | 13.18 | 600,461 | -0.29(-2.16%) |
Feb 07, 2023 | 13.56 | 13.62 | 13.38 | 13.47 | 456,090 | -0.11(-0.82%) |
Feb 06, 2023 | 13.52 | 13.66 | 13.32 | 13.58 | 436,431 | +0.03(+0.19%) |
Feb 03, 2023 | 13.56 | 13.71 | 13.45 | 13.56 | 685,568 | -0.01(-0.06%) |
Feb 02, 2023 | 13.69 | 13.77 | 13.48 | 13.57 | 643,035 | -0.09(-0.63%) |