Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.96 | 13.26 | 12.81 | 12.85 | 48,223 | -0.16(-1.23%) |
Apr 27, 2023 | 13.10 | 13.15 | 12.65 | 13.01 | 118,779 | +0.27(+2.12%) |
Apr 26, 2023 | 12.90 | 12.90 | 12.61 | 12.74 | 43,088 | -0.11(-0.86%) |
Apr 25, 2023 | 13.13 | 13.30 | 12.79 | 12.85 | 38,475 | -0.43(-3.24%) |
Apr 24, 2023 | 13.51 | 13.75 | 13.28 | 13.28 | 44,084 | -0.23(-1.70%) |
Apr 21, 2023 | 13.51 | 13.69 | 13.33 | 13.51 | 49,569 | -0.05(-0.37%) |
Apr 20, 2023 | 13.51 | 13.70 | 13.41 | 13.56 | 27,033 | -0.04(-0.29%) |
Apr 19, 2023 | 13.35 | 13.72 | 13.34 | 13.60 | 47,219 | +0.32(+2.41%) |
Apr 18, 2023 | 13.41 | 13.41 | 13.08 | 13.28 | 34,542 | -0.11(-0.82%) |
Apr 17, 2023 | 13.16 | 13.44 | 13.05 | 13.39 | 33,381 | +0.18(+1.36%) |
Apr 14, 2023 | 13.52 | 13.62 | 13.16 | 13.21 | 52,190 | -0.15(-1.12%) |
Apr 13, 2023 | 13.49 | 13.53 | 13.23 | 13.36 | 82,671 | -0.10(-0.74%) |
Apr 12, 2023 | 13.90 | 13.90 | 13.45 | 13.46 | 29,856 | -0.42(-3.03%) |
Apr 11, 2023 | 13.90 | 14.07 | 13.82 | 13.88 | 49,860 | +0.08(+0.58%) |
Apr 10, 2023 | 13.70 | 14.02 | 13.70 | 13.80 | 52,044 | +0.05(+0.36%) |
Apr 06, 2023 | 13.77 | 13.90 | 13.71 | 13.75 | 36,165 | +0.02(+0.15%) |
Apr 05, 2023 | 13.57 | 13.82 | 13.55 | 13.73 | 46,948 | +0.05(+0.37%) |
Apr 04, 2023 | 14.15 | 14.15 | 13.61 | 13.68 | 56,357 | -0.40(-2.84%) |
Apr 03, 2023 | 14.08 | 14.42 | 13.93 | 14.08 | 61,614 | +0.08(+0.57%) |
Mar 31, 2023 | 13.89 | 14.05 | 13.84 | 14.00 | 189,684 | +0.11(+0.79%) |
Mar 30, 2023 | 14.06 | 14.50 | 13.76 | 13.89 | 56,008 | -0.17(-1.21%) |
Mar 29, 2023 | 14.13 | 14.13 | 13.81 | 14.06 | 39,538 | -0.11(-0.78%) |
Mar 28, 2023 | 14.29 | 14.43 | 13.99 | 14.17 | 31,024 | -0.10(-0.70%) |
Mar 27, 2023 | 14.34 | 14.47 | 14.12 | 14.27 | 63,730 | -0.02(-0.14%) |
Mar 24, 2023 | 13.73 | 14.40 | 13.57 | 14.29 | 62,937 | +0.49(+3.55%) |
Mar 23, 2023 | 14.22 | 14.25 | 13.72 | 13.80 | 45,638 | -0.30(-2.13%) |
Mar 22, 2023 | 14.52 | 14.65 | 14.10 | 14.10 | 34,136 | -0.51(-3.49%) |
Mar 21, 2023 | 14.34 | 14.71 | 14.34 | 14.61 | 76,918 | +0.55(+3.91%) |
Mar 20, 2023 | 14.00 | 14.40 | 13.90 | 14.06 | 67,284 | +0.25(+1.81%) |
Mar 17, 2023 | 14.51 | 14.51 | 13.79 | 13.81 | 141,911 | -0.83(-5.67%) |
Mar 16, 2023 | 13.97 | 14.85 | 13.75 | 14.64 | 51,515 | +0.50(+3.54%) |
Mar 15, 2023 | 14.00 | 14.15 | 13.66 | 14.14 | 65,159 | -0.12(-0.84%) |
Mar 14, 2023 | 14.00 | 14.71 | 14.00 | 14.26 | 64,110 | +0.61(+4.47%) |
Mar 13, 2023 | 14.98 | 14.98 | 13.61 | 13.65 | 74,428 | -1.68(-10.96%) |
Mar 10, 2023 | 16.01 | 16.13 | 15.19 | 15.33 | 95,548 | -0.83(-5.14%) |
Mar 09, 2023 | 17.25 | 17.25 | 16.11 | 16.16 | 112,101 | -1.08(-6.26%) |
Mar 08, 2023 | 17.41 | 17.41 | 17.20 | 17.24 | 47,858 | -0.03(-0.17%) |
Mar 07, 2023 | 17.26 | 17.29 | 17.21 | 17.27 | 82,517 | +0.00(+0.00%) |
Mar 06, 2023 | 17.37 | 17.42 | 17.25 | 17.27 | 49,647 | -0.01(-0.06%) |
Mar 03, 2023 | 17.29 | 17.41 | 17.25 | 17.28 | 34,004 | -0.04(-0.23%) |
Mar 02, 2023 | 17.25 | 17.32 | 17.25 | 17.32 | 24,204 | -0.05(-0.29%) |
Mar 01, 2023 | 17.39 | 17.46 | 17.25 | 17.37 | 35,555 | +0.00(+0.00%) |
Feb 28, 2023 | 17.39 | 17.54 | 17.27 | 17.37 | 34,684 | +0.06(+0.35%) |
Feb 27, 2023 | 17.44 | 17.47 | 17.27 | 17.31 | 15,237 | +0.02(+0.12%) |
Feb 24, 2023 | 17.25 | 17.34 | 17.24 | 17.29 | 45,077 | -0.05(-0.29%) |
Feb 23, 2023 | 17.38 | 17.39 | 17.25 | 17.34 | 24,808 | +0.08(+0.46%) |
Feb 22, 2023 | 17.40 | 17.40 | 17.25 | 17.26 | 45,439 | -0.02(-0.12%) |
Feb 21, 2023 | 17.54 | 17.54 | 17.24 | 17.28 | 32,807 | -0.30(-1.71%) |
Feb 17, 2023 | 17.41 | 17.60 | 17.39 | 17.58 | 53,179 | +0.24(+1.38%) |
Feb 16, 2023 | 17.23 | 17.37 | 17.23 | 17.34 | 76,257 | -0.05(-0.29%) |
Feb 15, 2023 | 17.25 | 17.58 | 17.21 | 17.39 | 35,646 | +0.05(+0.29%) |
Feb 14, 2023 | 17.38 | 17.44 | 17.28 | 17.34 | 32,761 | -0.04(-0.23%) |
Feb 13, 2023 | 17.33 | 17.44 | 17.30 | 17.38 | 34,920 | +0.02(+0.12%) |
Feb 10, 2023 | 17.30 | 17.38 | 17.26 | 17.36 | 25,647 | +0.10(+0.58%) |
Feb 09, 2023 | 17.55 | 17.70 | 17.24 | 17.26 | 46,145 | -0.26(-1.48%) |
Feb 08, 2023 | 17.35 | 17.60 | 17.35 | 17.52 | 32,896 | +0.07(+0.40%) |
Feb 07, 2023 | 17.10 | 17.57 | 17.09 | 17.45 | 104,258 | +0.29(+1.69%) |
Feb 06, 2023 | 16.96 | 17.24 | 16.85 | 17.16 | 48,156 | +0.20(+1.18%) |
Feb 03, 2023 | 16.71 | 17.00 | 16.71 | 16.96 | 32,426 | +0.19(+1.13%) |
Feb 02, 2023 | 16.74 | 16.89 | 16.61 | 16.77 | 54,360 | +0.14(+0.84%) |