Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.40 | 12.66 | 12.40 | 12.60 | 8,021 | +0.13(+1.04%) |
Apr 27, 2023 | 12.06 | 12.50 | 12.06 | 12.47 | 50,719 | +0.17(+1.38%) |
Apr 26, 2023 | 12.12 | 12.39 | 12.10 | 12.30 | 12,889 | -0.03(-0.24%) |
Apr 25, 2023 | 12.46 | 12.53 | 12.12 | 12.33 | 18,760 | -0.17(-1.36%) |
Apr 24, 2023 | 12.40 | 12.80 | 12.40 | 12.50 | 15,973 | -0.04(-0.34%) |
Apr 21, 2023 | 12.56 | 12.69 | 12.37 | 12.54 | 19,435 | -0.06(-0.46%) |
Apr 20, 2023 | 12.73 | 12.85 | 12.47 | 12.60 | 21,969 | -0.11(-0.87%) |
Apr 19, 2023 | 12.55 | 12.71 | 12.44 | 12.71 | 10,027 | +0.19(+1.52%) |
Apr 18, 2023 | 12.57 | 12.59 | 12.49 | 12.52 | 12,219 | +0.04(+0.32%) |
Apr 17, 2023 | 12.22 | 12.50 | 12.22 | 12.48 | 9,572 | +0.21(+1.71%) |
Apr 14, 2023 | 12.40 | 12.40 | 12.13 | 12.27 | 32,353 | -0.13(-1.05%) |
Apr 13, 2023 | 12.36 | 12.40 | 12.25 | 12.40 | 12,512 | -0.02(-0.16%) |
Apr 12, 2023 | 12.50 | 12.64 | 12.36 | 12.42 | 15,337 | -0.04(-0.28%) |
Apr 11, 2023 | 12.48 | 12.50 | 12.26 | 12.46 | 10,428 | -0.10(-0.76%) |
Apr 10, 2023 | 12.55 | 12.55 | 12.28 | 12.55 | 12,413 | +0.10(+0.80%) |
Apr 06, 2023 | 12.31 | 12.62 | 12.07 | 12.45 | 31,024 | +0.38(+3.15%) |
Apr 05, 2023 | 12.14 | 12.45 | 12.07 | 12.07 | 16,164 | -0.07(-0.58%) |
Apr 04, 2023 | 12.30 | 12.49 | 12.10 | 12.14 | 10,092 | -0.32(-2.57%) |
Apr 03, 2023 | 12.27 | 12.46 | 12.12 | 12.46 | 16,021 | +0.11(+0.89%) |
Mar 31, 2023 | 12.42 | 12.71 | 12.27 | 12.35 | 31,699 | -0.08(-0.64%) |
Mar 30, 2023 | 13.69 | 13.69 | 12.40 | 12.43 | 9,459 | -0.21(-1.66%) |
Mar 29, 2023 | 12.42 | 12.80 | 12.42 | 12.64 | 16,267 | +0.14(+1.12%) |
Mar 28, 2023 | 12.15 | 13.13 | 11.98 | 12.50 | 29,952 | +0.50(+4.17%) |
Mar 27, 2023 | 12.05 | 12.19 | 11.88 | 12.00 | 71,637 | -0.05(-0.41%) |
Mar 24, 2023 | 12.00 | 12.16 | 11.86 | 12.05 | 46,183 | -0.20(-1.63%) |
Mar 23, 2023 | 12.35 | 12.65 | 12.00 | 12.25 | 71,598 | -0.10(-0.81%) |
Mar 22, 2023 | 12.75 | 12.91 | 12.28 | 12.35 | 58,021 | -0.44(-3.44%) |
Mar 21, 2023 | 13.60 | 13.93 | 12.76 | 12.79 | 36,077 | -0.76(-5.61%) |
Mar 20, 2023 | 13.53 | 13.55 | 12.57 | 13.55 | 32,177 | -0.10(-0.73%) |
Mar 17, 2023 | 13.97 | 14.18 | 13.53 | 13.65 | 27,502 | -0.25(-1.80%) |
Mar 16, 2023 | 13.72 | 14.01 | 13.59 | 13.90 | 32,551 | +0.10(+0.72%) |
Mar 15, 2023 | 13.64 | 13.89 | 13.55 | 13.80 | 33,306 | +0.25(+1.85%) |
Mar 14, 2023 | 12.99 | 14.38 | 12.99 | 13.55 | 56,164 | +0.48(+3.67%) |
Mar 13, 2023 | 12.75 | 13.38 | 12.00 | 13.07 | 141,490 | -0.31(-2.32%) |
Mar 10, 2023 | 14.66 | 14.80 | 12.71 | 13.38 | 364,524 | -1.74(-11.51%) |
Mar 09, 2023 | 15.43 | 15.50 | 14.65 | 15.12 | 160,423 | -0.75(-4.73%) |
Mar 08, 2023 | 16.08 | 16.08 | 15.71 | 15.87 | 43,331 | -0.11(-0.69%) |
Mar 07, 2023 | 16.32 | 16.32 | 15.75 | 15.98 | 71,479 | -0.05(-0.31%) |
Mar 06, 2023 | 16.75 | 16.75 | 15.91 | 16.03 | 104,097 | -0.72(-4.30%) |
Mar 03, 2023 | 17.00 | 17.25 | 16.63 | 16.75 | 93,097 | -0.23(-1.33%) |
Mar 02, 2023 | 16.95 | 17.00 | 16.85 | 16.98 | 19,687 | +0.03(+0.15%) |
Mar 01, 2023 | 17.21 | 17.50 | 16.95 | 16.95 | 30,705 | -0.33(-1.91%) |
Feb 28, 2023 | 17.56 | 17.65 | 16.88 | 17.28 | 77,091 | -0.30(-1.71%) |
Feb 27, 2023 | 18.48 | 18.48 | 17.55 | 17.58 | 49,457 | -0.80(-4.35%) |
Feb 24, 2023 | 18.70 | 18.72 | 18.38 | 18.38 | 34,288 | -0.31(-1.66%) |
Feb 23, 2023 | 18.70 | 18.75 | 18.52 | 18.69 | 29,483 | -0.01(-0.05%) |
Feb 22, 2023 | 18.75 | 18.80 | 18.54 | 18.70 | 36,365 | +0.01(+0.05%) |
Feb 21, 2023 | 18.55 | 18.85 | 18.55 | 18.69 | 21,723 | -0.16(-0.85%) |
Feb 17, 2023 | 18.88 | 18.98 | 17.55 | 18.85 | 156,121 | -0.05(-0.26%) |
Feb 16, 2023 | 19.10 | 19.10 | 18.84 | 18.90 | 61,905 | -0.18(-0.94%) |
Feb 15, 2023 | 19.00 | 19.11 | 18.96 | 19.08 | 24,413 | +0.18(+0.95%) |
Feb 14, 2023 | 19.10 | 19.11 | 18.72 | 18.90 | 39,058 | -0.18(-0.92%) |
Feb 13, 2023 | 19.48 | 19.48 | 19.01 | 19.07 | 41,589 | -0.41(-2.08%) |
Feb 10, 2023 | 19.50 | 19.50 | 19.17 | 19.48 | 38,299 | -0.01(-0.05%) |
Feb 09, 2023 | 19.35 | 19.50 | 19.25 | 19.49 | 35,328 | +0.33(+1.72%) |
Feb 08, 2023 | 19.01 | 19.34 | 19.00 | 19.16 | 92,460 | +0.17(+0.90%) |
Feb 07, 2023 | 18.48 | 19.00 | 18.45 | 18.99 | 98,753 | +0.57(+3.09%) |
Feb 06, 2023 | 18.43 | 18.50 | 18.25 | 18.42 | 86,279 | +0.15(+0.82%) |
Feb 03, 2023 | 18.41 | 18.49 | 18.09 | 18.27 | 65,198 | -0.16(-0.87%) |
Feb 02, 2023 | 17.85 | 18.49 | 17.85 | 18.43 | 69,942 | +0.62(+3.48%) |