Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.98 | 13.28 | 12.98 | 13.28 | 2,709 | +0.32(+2.49%) |
Apr 27, 2023 | 12.73 | 12.97 | 12.73 | 12.96 | 5,710 | +0.33(+2.59%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.60 | 12.63 | 2,438 | +0.01(+0.08%) |
Apr 25, 2023 | 12.61 | 12.63 | 12.59 | 12.62 | 1,448 | -0.20(-1.59%) |
Apr 24, 2023 | 12.74 | 12.83 | 12.74 | 12.83 | 6,161 | +0.10(+0.80%) |
Apr 21, 2023 | 12.69 | 12.73 | 12.64 | 12.73 | 7,284 | -0.07(-0.57%) |
Apr 20, 2023 | 12.62 | 12.82 | 12.59 | 12.80 | 17,515 | +0.15(+1.20%) |
Apr 19, 2023 | 12.92 | 12.92 | 12.64 | 12.65 | 23,973 | -0.66(-4.93%) |
Apr 18, 2023 | 13.27 | 13.37 | 13.21 | 13.30 | 5,878 | -0.15(-1.13%) |
Apr 17, 2023 | 13.54 | 13.55 | 13.45 | 13.46 | 14,834 | -0.17(-1.26%) |
Apr 14, 2023 | 13.43 | 13.68 | 13.43 | 13.63 | 5,459 | -0.09(-0.62%) |
Apr 13, 2023 | 13.70 | 13.84 | 13.70 | 13.71 | 3,646 | +0.10(+0.70%) |
Apr 12, 2023 | 13.55 | 13.78 | 13.53 | 13.62 | 10,492 | +0.35(+2.61%) |
Apr 11, 2023 | 13.13 | 13.29 | 13.11 | 13.27 | 4,237 | +0.62(+4.92%) |
Apr 10, 2023 | 12.55 | 12.65 | 12.55 | 12.65 | 3,460 | +0.05(+0.38%) |
Apr 06, 2023 | 12.52 | 12.63 | 12.52 | 12.60 | 4,980 | +0.05(+0.38%) |
Apr 05, 2023 | 12.53 | 12.57 | 12.39 | 12.55 | 3,047 | -0.06(-0.46%) |
Apr 04, 2023 | 12.65 | 12.77 | 12.58 | 12.61 | 5,117 | +0.02(+0.15%) |
Apr 03, 2023 | 12.64 | 12.64 | 12.54 | 12.59 | 10,200 | -0.14(-1.08%) |
Mar 31, 2023 | 12.88 | 12.88 | 12.73 | 12.73 | 17,227 | -0.05(-0.41%) |
Mar 30, 2023 | 12.89 | 12.89 | 12.73 | 12.78 | 30,598 | +0.34(+2.75%) |
Mar 29, 2023 | 12.36 | 12.48 | 12.33 | 12.44 | 14,279 | -0.04(-0.33%) |
Mar 28, 2023 | 12.22 | 12.49 | 12.22 | 12.48 | 32,831 | +0.33(+2.68%) |
Mar 27, 2023 | 12.11 | 12.18 | 12.07 | 12.15 | 9,587 | +0.13(+1.11%) |
Mar 24, 2023 | 11.68 | 12.02 | 11.68 | 12.02 | 31,067 | +0.39(+3.34%) |
Mar 23, 2023 | 12.15 | 12.15 | 11.53 | 11.63 | 25,067 | -0.54(-4.44%) |
Mar 22, 2023 | 12.12 | 12.36 | 12.09 | 12.17 | 4,048 | +0.05(+0.41%) |
Mar 21, 2023 | 12.24 | 12.24 | 12.12 | 12.12 | 34,047 | -0.10(-0.80%) |
Mar 20, 2023 | 12.35 | 12.42 | 12.16 | 12.22 | 15,033 | -0.23(-1.86%) |
Mar 17, 2023 | 12.53 | 12.53 | 12.41 | 12.45 | 9,372 | -0.19(-1.54%) |
Mar 16, 2023 | 12.39 | 12.65 | 12.39 | 12.65 | 2,295 | +0.15(+1.20%) |
Mar 15, 2023 | 12.35 | 12.50 | 12.25 | 12.50 | 5,743 | -0.07(-0.58%) |
Mar 14, 2023 | 12.77 | 12.77 | 12.57 | 12.57 | 1,552 | -0.07(-0.57%) |
Mar 13, 2023 | 12.51 | 12.76 | 12.51 | 12.64 | 24,202 | -0.13(-1.03%) |
Mar 10, 2023 | 12.80 | 12.88 | 12.66 | 12.77 | 4,480 | -0.36(-2.73%) |
Mar 09, 2023 | 13.23 | 13.33 | 13.13 | 13.13 | 15,638 | -0.06(-0.44%) |
Mar 08, 2023 | 13.04 | 13.22 | 13.04 | 13.19 | 13,603 | +0.50(+3.94%) |
Mar 07, 2023 | 12.77 | 12.84 | 12.59 | 12.69 | 17,038 | -0.09(-0.71%) |
Mar 06, 2023 | 12.49 | 12.83 | 12.49 | 12.78 | 15,451 | +0.33(+2.63%) |
Mar 03, 2023 | 12.44 | 12.54 | 12.37 | 12.45 | 8,700 | +0.06(+0.50%) |
Mar 02, 2023 | 12.41 | 12.50 | 12.39 | 12.39 | 6,642 | -0.10(-0.82%) |
Mar 01, 2023 | 12.57 | 12.57 | 12.40 | 12.49 | 11,823 | -0.10(-0.77%) |
Feb 28, 2023 | 12.71 | 12.76 | 12.57 | 12.59 | 5,389 | -0.21(-1.63%) |
Feb 27, 2023 | 12.78 | 12.86 | 12.76 | 12.80 | 6,039 | +0.02(+0.19%) |
Feb 24, 2023 | 12.99 | 12.99 | 12.69 | 12.78 | 6,352 | -0.33(-2.55%) |
Feb 23, 2023 | 13.13 | 13.22 | 12.92 | 13.11 | 11,677 | +0.15(+1.15%) |
Feb 22, 2023 | 12.87 | 12.98 | 12.87 | 12.96 | 3,961 | +0.07(+0.53%) |
Feb 21, 2023 | 13.13 | 13.15 | 12.84 | 12.89 | 20,977 | -0.31(-2.35%) |
Feb 17, 2023 | 13.02 | 13.27 | 13.02 | 13.20 | 3,440 | +0.05(+0.36%) |
Feb 16, 2023 | 12.93 | 13.23 | 12.93 | 13.16 | 3,779 | +0.04(+0.33%) |
Feb 15, 2023 | 13.02 | 13.13 | 12.94 | 13.11 | 5,605 | +0.16(+1.20%) |
Feb 14, 2023 | 13.13 | 13.19 | 12.89 | 12.96 | 7,058 | -0.13(-0.97%) |
Feb 13, 2023 | 12.96 | 13.16 | 12.96 | 13.08 | 5,409 | +0.16(+1.23%) |
Feb 10, 2023 | 12.90 | 12.94 | 12.81 | 12.92 | 11,477 | +0.18(+1.43%) |
Feb 09, 2023 | 13.01 | 13.07 | 12.74 | 12.74 | 26,129 | -0.41(-3.11%) |
Feb 08, 2023 | 13.07 | 13.21 | 13.00 | 13.15 | 10,648 | +0.02(+0.14%) |
Feb 07, 2023 | 13.24 | 13.25 | 13.11 | 13.13 | 22,103 | -0.17(-1.29%) |
Feb 06, 2023 | 13.37 | 13.37 | 13.11 | 13.30 | 9,848 | -0.15(-1.10%) |
Feb 03, 2023 | 13.68 | 13.80 | 13.40 | 13.45 | 15,630 | -0.59(-4.23%) |
Feb 02, 2023 | 14.32 | 14.32 | 13.96 | 14.04 | 35,585 | +0.01(+0.10%) |