Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.83 | 12.10 | 11.83 | 12.05 | 18,942 | +0.13(+1.12%) |
Apr 27, 2023 | 11.94 | 12.35 | 11.91 | 11.92 | 14,099 | -0.16(-1.34%) |
Apr 26, 2023 | 12.24 | 12.39 | 12.08 | 12.08 | 6,410 | -0.09(-0.70%) |
Apr 25, 2023 | 12.22 | 12.26 | 11.94 | 12.16 | 26,458 | +0.01(+0.08%) |
Apr 24, 2023 | 12.36 | 12.50 | 12.15 | 12.15 | 10,115 | -0.10(-0.85%) |
Apr 21, 2023 | 12.52 | 12.52 | 12.11 | 12.26 | 20,194 | +0.07(+0.55%) |
Apr 20, 2023 | 12.46 | 12.62 | 12.19 | 12.19 | 14,949 | -0.32(-2.58%) |
Apr 19, 2023 | 12.72 | 12.72 | 12.51 | 12.51 | 10,636 | -0.21(-1.64%) |
Apr 18, 2023 | 12.66 | 12.73 | 12.64 | 12.72 | 26,900 | +0.03(+0.22%) |
Apr 17, 2023 | 12.51 | 12.72 | 12.50 | 12.70 | 44,830 | +0.24(+1.91%) |
Apr 14, 2023 | 12.39 | 12.49 | 12.39 | 12.46 | 17,049 | +0.02(+0.15%) |
Apr 13, 2023 | 12.39 | 12.69 | 12.39 | 12.44 | 14,466 | -0.08(-0.61%) |
Apr 12, 2023 | 12.51 | 12.59 | 12.36 | 12.51 | 17,028 | +0.15(+1.23%) |
Apr 11, 2023 | 12.51 | 12.64 | 12.36 | 12.36 | 12,031 | -0.19(-1.52%) |
Apr 10, 2023 | 12.24 | 12.64 | 12.19 | 12.55 | 24,625 | +0.25(+2.01%) |
Apr 06, 2023 | 12.47 | 12.51 | 12.09 | 12.31 | 98,366 | -0.27(-2.12%) |
Apr 05, 2023 | 12.45 | 12.58 | 12.45 | 12.57 | 17,236 | +0.02(+0.15%) |
Apr 04, 2023 | 12.70 | 12.74 | 12.55 | 12.55 | 17,922 | -0.14(-1.12%) |
Apr 03, 2023 | 12.76 | 12.76 | 12.52 | 12.70 | 25,707 | -0.07(-0.52%) |
Mar 31, 2023 | 12.65 | 12.77 | 12.62 | 12.76 | 16,282 | +0.14(+1.13%) |
Mar 30, 2023 | 12.82 | 12.86 | 12.51 | 12.62 | 28,289 | +0.02(+0.15%) |
Mar 29, 2023 | 12.46 | 12.60 | 12.44 | 12.60 | 19,147 | +0.14(+1.15%) |
Mar 28, 2023 | 12.21 | 12.46 | 12.21 | 12.46 | 30,471 | +0.28(+2.26%) |
Mar 27, 2023 | 12.29 | 12.29 | 12.11 | 12.18 | 29,741 | +0.10(+0.87%) |
Mar 24, 2023 | 12.01 | 12.16 | 12.01 | 12.08 | 8,247 | +0.07(+0.55%) |
Mar 23, 2023 | 12.02 | 12.33 | 11.91 | 12.01 | 38,704 | -0.20(-1.64%) |
Mar 22, 2023 | 12.29 | 12.40 | 11.36 | 12.21 | 30,156 | -0.08(-0.62%) |
Mar 21, 2023 | 11.73 | 12.44 | 11.73 | 12.29 | 44,048 | +0.69(+5.99%) |
Mar 20, 2023 | 11.54 | 11.86 | 11.42 | 11.59 | 58,575 | +0.17(+1.50%) |
Mar 17, 2023 | 11.62 | 11.88 | 11.35 | 11.42 | 121,472 | -0.30(-2.60%) |
Mar 16, 2023 | 11.97 | 12.03 | 11.54 | 11.73 | 81,074 | -0.37(-3.07%) |
Mar 15, 2023 | 12.32 | 12.37 | 11.96 | 12.10 | 41,249 | -0.34(-2.75%) |
Mar 14, 2023 | 12.52 | 12.79 | 12.30 | 12.44 | 41,366 | +0.03(+0.23%) |
Mar 13, 2023 | 12.59 | 12.71 | 12.27 | 12.41 | 45,193 | -0.29(-2.25%) |
Mar 10, 2023 | 13.15 | 13.24 | 12.51 | 12.70 | 49,494 | -0.43(-3.26%) |
Mar 09, 2023 | 13.35 | 13.48 | 13.06 | 13.12 | 76,001 | -0.39(-2.89%) |
Mar 08, 2023 | 13.57 | 13.73 | 13.53 | 13.51 | 8,293 | -0.08(-0.56%) |
Mar 07, 2023 | 13.68 | 13.72 | 13.44 | 13.59 | 46,440 | -0.08(-0.56%) |
Mar 06, 2023 | 14.05 | 14.05 | 13.67 | 13.67 | 30,907 | -0.38(-2.71%) |
Mar 03, 2023 | 13.87 | 14.13 | 13.52 | 14.05 | 173,913 | +0.24(+1.72%) |
Mar 02, 2023 | 13.50 | 13.83 | 12.77 | 13.81 | 274,509 | +0.03(+0.21%) |
Mar 01, 2023 | 13.79 | 13.87 | 13.68 | 13.78 | 24,685 | +0.03(+0.21%) |
Feb 28, 2023 | 13.93 | 14.03 | 13.66 | 13.75 | 80,102 | -0.06(-0.41%) |
Feb 27, 2023 | 13.77 | 14.01 | 13.68 | 13.81 | 61,536 | +0.04(+0.28%) |
Feb 24, 2023 | 13.71 | 13.97 | 13.70 | 13.77 | 48,612 | -0.09(-0.62%) |
Feb 23, 2023 | 13.63 | 13.88 | 13.53 | 13.86 | 39,041 | +0.34(+2.53%) |
Feb 22, 2023 | 13.58 | 13.65 | 13.37 | 13.51 | 23,908 | -0.03(-0.21%) |
Feb 21, 2023 | 13.54 | 13.64 | 13.40 | 13.54 | 36,461 | -0.10(-0.77%) |
Feb 17, 2023 | 13.33 | 13.68 | 13.29 | 13.65 | 80,559 | +0.19(+1.41%) |
Feb 16, 2023 | 13.20 | 13.46 | 13.10 | 13.46 | 30,755 | +0.12(+0.93%) |
Feb 15, 2023 | 13.14 | 13.36 | 13.01 | 13.33 | 46,366 | +0.09(+0.65%) |
Feb 14, 2023 | 13.26 | 13.27 | 13.06 | 13.25 | 22,261 | -0.03(-0.21%) |
Feb 13, 2023 | 13.35 | 13.35 | 13.14 | 13.28 | 60,938 | +0.05(+0.36%) |
Feb 10, 2023 | 13.07 | 13.56 | 13.03 | 13.23 | 87,623 | +0.19(+1.46%) |
Feb 09, 2023 | 13.04 | 13.18 | 12.79 | 13.04 | 60,115 | -0.05(-0.36%) |
Feb 08, 2023 | 12.94 | 13.18 | 12.63 | 13.09 | 91,777 | +0.13(+1.03%) |
Feb 07, 2023 | 12.97 | 13.17 | 12.90 | 12.95 | 50,098 | -0.11(-0.87%) |
Feb 06, 2023 | 13.08 | 13.18 | 12.93 | 13.07 | 55,697 | -0.02(-0.15%) |
Feb 03, 2023 | 12.98 | 13.49 | 12.70 | 13.09 | 134,019 | +0.10(+0.80%) |
Feb 02, 2023 | 13.03 | 13.30 | 12.93 | 12.98 | 86,656 | -0.13(-1.00%) |