Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.88 | 13.05 | 12.88 | 13.02 | 279,695 | +0.13(+1.04%) |
Apr 27, 2023 | 12.70 | 12.92 | 12.70 | 12.89 | 475,660 | +0.21(+1.62%) |
Apr 26, 2023 | 12.77 | 12.85 | 12.64 | 12.68 | 297,340 | -0.09(-0.70%) |
Apr 25, 2023 | 12.89 | 12.96 | 12.77 | 12.77 | 446,531 | -0.19(-1.45%) |
Apr 24, 2023 | 12.90 | 13.00 | 12.85 | 12.96 | 519,640 | +0.07(+0.56%) |
Apr 21, 2023 | 12.83 | 12.89 | 12.76 | 12.89 | 289,654 | +0.08(+0.63%) |
Apr 20, 2023 | 12.93 | 12.95 | 12.76 | 12.81 | 523,605 | -0.17(-1.31%) |
Apr 19, 2023 | 12.81 | 13.00 | 12.78 | 12.98 | 480,135 | +0.14(+1.11%) |
Apr 18, 2023 | 13.04 | 13.04 | 12.79 | 12.84 | 513,379 | -0.21(-1.58%) |
Apr 17, 2023 | 12.93 | 13.04 | 12.86 | 13.04 | 267,023 | +0.13(+1.04%) |
Apr 14, 2023 | 13.03 | 13.13 | 12.87 | 12.91 | 259,525 | -0.10(-0.76%) |
Apr 13, 2023 | 12.85 | 13.02 | 12.80 | 13.01 | 255,587 | +0.18(+1.39%) |
Apr 12, 2023 | 12.78 | 12.89 | 12.78 | 12.83 | 240,510 | +0.13(+0.99%) |
Apr 11, 2023 | 12.62 | 12.76 | 12.62 | 12.70 | 456,932 | +0.11(+0.85%) |
Apr 10, 2023 | 12.72 | 12.77 | 12.44 | 12.59 | 477,558 | -0.13(-0.99%) |
Apr 06, 2023 | 12.64 | 12.73 | 12.63 | 12.72 | 302,237 | +0.13(+0.99%) |
Apr 05, 2023 | 12.67 | 12.74 | 12.58 | 12.59 | 585,047 | -0.14(-1.12%) |
Apr 04, 2023 | 12.89 | 12.89 | 12.65 | 12.74 | 456,178 | -0.12(-0.90%) |
Apr 03, 2023 | 12.90 | 13.01 | 12.80 | 12.85 | 523,911 | -0.02(-0.17%) |
Mar 31, 2023 | 12.89 | 12.96 | 12.84 | 12.88 | 281,080 | +0.09(+0.68%) |
Mar 30, 2023 | 12.81 | 12.86 | 12.74 | 12.79 | 357,639 | +0.06(+0.48%) |
Mar 29, 2023 | 12.72 | 12.76 | 12.66 | 12.73 | 315,698 | +0.06(+0.48%) |
Mar 28, 2023 | 12.62 | 12.69 | 12.62 | 12.67 | 461,644 | +0.00(+0.00%) |
Mar 27, 2023 | 12.63 | 12.69 | 12.56 | 12.67 | 670,781 | +0.17(+1.32%) |
Mar 24, 2023 | 12.24 | 12.51 | 12.16 | 12.50 | 605,535 | +0.19(+1.55%) |
Mar 23, 2023 | 12.47 | 12.61 | 12.29 | 12.31 | 469,187 | -0.07(-0.56%) |
Mar 22, 2023 | 12.68 | 12.70 | 12.38 | 12.38 | 640,763 | -0.23(-1.86%) |
Mar 21, 2023 | 12.48 | 12.68 | 12.48 | 12.62 | 534,212 | +0.32(+2.61%) |
Mar 20, 2023 | 12.31 | 12.50 | 12.24 | 12.29 | 564,218 | +0.09(+0.71%) |
Mar 17, 2023 | 12.37 | 12.41 | 12.16 | 12.21 | 584,432 | -0.23(-1.82%) |
Mar 16, 2023 | 12.16 | 12.53 | 12.03 | 12.43 | 554,184 | +0.21(+1.70%) |
Mar 15, 2023 | 12.23 | 12.36 | 12.13 | 12.23 | 582,280 | -0.25(-2.02%) |
Mar 14, 2023 | 12.49 | 12.64 | 12.37 | 12.48 | 521,143 | +0.33(+2.72%) |
Mar 13, 2023 | 12.01 | 12.35 | 11.75 | 12.15 | 988,358 | -0.08(-0.64%) |
Mar 10, 2023 | 12.79 | 12.79 | 12.15 | 12.23 | 1,198,570 | -0.59(-4.61%) |
Mar 09, 2023 | 13.38 | 13.38 | 12.81 | 12.82 | 400,348 | -0.57(-4.28%) |
Mar 08, 2023 | 13.42 | 13.42 | 13.33 | 13.39 | 228,583 | +0.03(+0.26%) |
Mar 07, 2023 | 13.57 | 13.57 | 13.33 | 13.35 | 459,169 | -0.23(-1.72%) |
Mar 06, 2023 | 13.61 | 13.67 | 13.57 | 13.59 | 314,786 | +0.02(+0.13%) |
Mar 03, 2023 | 13.55 | 13.60 | 13.52 | 13.57 | 394,971 | +0.07(+0.51%) |
Mar 02, 2023 | 13.41 | 13.50 | 13.38 | 13.50 | 490,675 | +0.06(+0.45%) |
Mar 01, 2023 | 13.52 | 13.56 | 13.41 | 13.44 | 318,864 | -0.06(-0.45%) |
Feb 28, 2023 | 13.66 | 13.67 | 13.48 | 13.50 | 419,295 | -0.10(-0.70%) |
Feb 27, 2023 | 13.57 | 13.74 | 13.57 | 13.60 | 246,238 | +0.11(+0.84%) |
Feb 24, 2023 | 13.46 | 13.56 | 13.42 | 13.48 | 207,438 | -0.03(-0.19%) |
Feb 23, 2023 | 13.44 | 13.57 | 13.35 | 13.51 | 452,808 | +0.17(+1.30%) |
Feb 22, 2023 | 13.27 | 13.38 | 13.25 | 13.34 | 296,058 | +0.07(+0.52%) |
Feb 21, 2023 | 13.49 | 13.51 | 13.20 | 13.27 | 792,701 | -0.28(-2.05%) |
Feb 17, 2023 | 13.46 | 13.55 | 13.43 | 13.55 | 363,320 | +0.12(+0.91%) |
Feb 16, 2023 | 13.34 | 13.51 | 13.31 | 13.42 | 270,751 | +0.01(+0.06%) |
Feb 15, 2023 | 13.35 | 13.42 | 13.29 | 13.41 | 189,541 | +0.02(+0.13%) |
Feb 14, 2023 | 13.42 | 13.50 | 13.37 | 13.40 | 650,334 | +0.00(+0.00%) |
Feb 13, 2023 | 13.35 | 13.42 | 13.33 | 13.40 | 672,563 | +0.06(+0.46%) |
Feb 10, 2023 | 13.18 | 13.34 | 13.16 | 13.34 | 231,513 | +0.14(+1.05%) |
Feb 09, 2023 | 13.48 | 13.48 | 13.17 | 13.20 | 325,307 | -0.18(-1.36%) |
Feb 08, 2023 | 13.50 | 13.51 | 13.35 | 13.38 | 458,040 | -0.14(-1.03%) |
Feb 07, 2023 | 13.47 | 13.54 | 13.39 | 13.52 | 332,643 | +0.12(+0.91%) |
Feb 06, 2023 | 13.50 | 13.50 | 13.29 | 13.40 | 496,755 | -0.13(-0.96%) |
Feb 03, 2023 | 13.51 | 13.59 | 13.46 | 13.53 | 540,794 | -0.03(-0.26%) |
Feb 02, 2023 | 13.55 | 13.63 | 13.50 | 13.56 | 365,645 | +0.08(+0.58%) |