Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.88 | 13.14 | 12.88 | 13.07 | 95,356 | +0.19(+1.45%) |
Apr 27, 2023 | 12.74 | 12.88 | 12.72 | 12.88 | 70,794 | +0.22(+1.75%) |
Apr 26, 2023 | 12.78 | 12.88 | 12.64 | 12.66 | 115,475 | -0.10(-0.76%) |
Apr 25, 2023 | 12.92 | 12.96 | 12.76 | 12.76 | 79,110 | -0.25(-1.91%) |
Apr 24, 2023 | 13.07 | 13.07 | 12.88 | 13.01 | 104,472 | -0.04(-0.31%) |
Apr 21, 2023 | 13.04 | 13.05 | 12.93 | 13.05 | 124,245 | +0.01(+0.07%) |
Apr 20, 2023 | 13.04 | 13.07 | 12.96 | 13.04 | 167,180 | -0.05(-0.40%) |
Apr 19, 2023 | 12.93 | 13.15 | 12.88 | 13.09 | 331,204 | +0.13(+1.02%) |
Apr 18, 2023 | 13.15 | 13.15 | 12.89 | 12.96 | 110,688 | -0.18(-1.40%) |
Apr 17, 2023 | 12.95 | 13.16 | 12.87 | 13.15 | 77,108 | +0.19(+1.49%) |
Apr 14, 2023 | 13.08 | 13.10 | 12.84 | 12.95 | 112,563 | -0.05(-0.41%) |
Apr 13, 2023 | 12.95 | 13.01 | 12.81 | 13.01 | 48,445 | +0.12(+0.95%) |
Apr 12, 2023 | 12.98 | 13.03 | 12.86 | 12.88 | 59,264 | +0.04(+0.27%) |
Apr 11, 2023 | 12.82 | 12.94 | 12.75 | 12.85 | 71,442 | +0.11(+0.90%) |
Apr 10, 2023 | 12.82 | 12.90 | 12.51 | 12.73 | 68,642 | -0.09(-0.68%) |
Apr 06, 2023 | 12.83 | 12.90 | 12.79 | 12.82 | 50,425 | +0.04(+0.27%) |
Apr 05, 2023 | 12.75 | 12.84 | 12.70 | 12.79 | 77,722 | -0.02(-0.14%) |
Apr 04, 2023 | 12.95 | 12.95 | 12.68 | 12.80 | 75,756 | -0.04(-0.27%) |
Apr 03, 2023 | 12.95 | 13.01 | 12.77 | 12.84 | 92,162 | -0.11(-0.88%) |
Mar 31, 2023 | 12.79 | 12.95 | 12.79 | 12.95 | 78,790 | +0.20(+1.58%) |
Mar 30, 2023 | 12.85 | 12.86 | 12.68 | 12.75 | 82,936 | +0.00(+0.00%) |
Mar 29, 2023 | 12.73 | 12.75 | 12.63 | 12.75 | 97,095 | +0.18(+1.47%) |
Mar 28, 2023 | 12.61 | 12.64 | 12.53 | 12.57 | 47,008 | -0.05(-0.42%) |
Mar 27, 2023 | 12.63 | 12.67 | 12.53 | 12.62 | 91,610 | +0.16(+1.27%) |
Mar 24, 2023 | 12.17 | 12.46 | 12.04 | 12.46 | 158,955 | +0.27(+2.23%) |
Mar 23, 2023 | 12.42 | 12.59 | 12.15 | 12.19 | 110,683 | -0.14(-1.14%) |
Mar 22, 2023 | 12.67 | 12.67 | 12.33 | 12.33 | 301,469 | -0.26(-2.09%) |
Mar 21, 2023 | 12.46 | 12.64 | 12.46 | 12.59 | 178,993 | +0.32(+2.58%) |
Mar 20, 2023 | 12.32 | 12.47 | 12.22 | 12.28 | 160,227 | +0.15(+1.28%) |
Mar 17, 2023 | 12.43 | 12.46 | 12.10 | 12.12 | 125,871 | -0.41(-3.26%) |
Mar 16, 2023 | 12.33 | 12.65 | 12.08 | 12.53 | 156,499 | +0.14(+1.12%) |
Mar 15, 2023 | 12.30 | 12.41 | 12.15 | 12.39 | 158,850 | -0.18(-1.45%) |
Mar 14, 2023 | 12.71 | 12.92 | 12.47 | 12.57 | 168,088 | +0.25(+2.05%) |
Mar 13, 2023 | 12.38 | 12.46 | 11.96 | 12.32 | 281,181 | -0.25(-2.00%) |
Mar 10, 2023 | 13.17 | 13.17 | 12.50 | 12.57 | 219,787 | -0.64(-4.87%) |
Mar 09, 2023 | 13.76 | 13.76 | 13.21 | 13.22 | 135,983 | -0.53(-3.86%) |
Mar 08, 2023 | 13.79 | 13.79 | 13.64 | 13.75 | 144,824 | +0.00(+0.00%) |
Mar 07, 2023 | 13.95 | 13.96 | 13.71 | 13.75 | 60,179 | -0.19(-1.37%) |
Mar 06, 2023 | 14.02 | 14.09 | 13.94 | 13.94 | 69,858 | -0.06(-0.44%) |
Mar 03, 2023 | 13.82 | 14.03 | 13.82 | 14.00 | 74,617 | +0.22(+1.58%) |
Mar 02, 2023 | 13.78 | 13.79 | 13.63 | 13.78 | 94,101 | -0.01(-0.06%) |
Mar 01, 2023 | 13.98 | 14.01 | 13.73 | 13.79 | 73,031 | -0.17(-1.18%) |
Feb 28, 2023 | 14.09 | 14.09 | 13.96 | 13.96 | 61,758 | -0.12(-0.86%) |
Feb 27, 2023 | 14.29 | 14.29 | 14.06 | 14.08 | 98,322 | -0.09(-0.61%) |
Feb 24, 2023 | 14.24 | 14.24 | 14.10 | 14.16 | 90,234 | -0.15(-1.03%) |
Feb 23, 2023 | 14.39 | 14.40 | 14.17 | 14.31 | 73,676 | +0.05(+0.37%) |
Feb 22, 2023 | 14.20 | 14.33 | 14.20 | 14.26 | 70,511 | +0.14(+0.98%) |
Feb 21, 2023 | 14.52 | 14.52 | 14.07 | 14.12 | 150,247 | -0.47(-3.25%) |
Feb 17, 2023 | 14.55 | 14.59 | 14.42 | 14.59 | 55,445 | +0.03(+0.24%) |
Feb 16, 2023 | 14.49 | 14.67 | 14.40 | 14.56 | 92,156 | -0.03(-0.18%) |
Feb 15, 2023 | 14.47 | 14.59 | 14.42 | 14.59 | 64,771 | +0.01(+0.06%) |
Feb 14, 2023 | 14.59 | 14.69 | 14.45 | 14.58 | 82,243 | -0.04(-0.29%) |
Feb 13, 2023 | 14.47 | 14.62 | 14.42 | 14.62 | 81,244 | +0.19(+1.31%) |
Feb 10, 2023 | 14.39 | 14.44 | 14.33 | 14.43 | 82,567 | +0.05(+0.36%) |
Feb 09, 2023 | 14.81 | 14.84 | 14.35 | 14.38 | 107,430 | -0.31(-2.09%) |
Feb 08, 2023 | 14.88 | 14.88 | 14.64 | 14.69 | 133,457 | -0.18(-1.21%) |
Feb 07, 2023 | 14.70 | 14.90 | 14.60 | 14.87 | 88,503 | +0.18(+1.25%) |
Feb 06, 2023 | 14.98 | 14.98 | 14.65 | 14.68 | 122,492 | -0.35(-2.34%) |
Feb 03, 2023 | 15.08 | 15.11 | 14.96 | 15.03 | 101,245 | -0.16(-1.02%) |
Feb 02, 2023 | 15.09 | 15.32 | 15.09 | 15.19 | 193,171 | +0.20(+1.32%) |