Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.39 | 12.63 | 12.39 | 12.49 | 730,553 | +0.10(+0.81%) |
Apr 27, 2023 | 12.39 | 12.64 | 12.27 | 12.39 | 689,634 | +0.09(+0.73%) |
Apr 26, 2023 | 12.57 | 12.69 | 12.25 | 12.30 | 1,453,034 | -0.39(-3.07%) |
Apr 25, 2023 | 12.56 | 12.79 | 12.54 | 12.69 | 1,038,598 | -0.01(-0.08%) |
Apr 24, 2023 | 12.68 | 12.85 | 12.60 | 12.70 | 846,693 | +0.00(+0.00%) |
Apr 21, 2023 | 12.48 | 12.71 | 12.42 | 12.70 | 981,550 | +0.22(+1.76%) |
Apr 20, 2023 | 12.36 | 12.50 | 12.23 | 12.48 | 849,448 | +0.03(+0.24%) |
Apr 19, 2023 | 12.30 | 12.52 | 12.21 | 12.45 | 980,746 | +0.14(+1.14%) |
Apr 18, 2023 | 12.52 | 12.56 | 12.24 | 12.31 | 805,773 | -0.16(-1.28%) |
Apr 17, 2023 | 12.21 | 12.48 | 12.20 | 12.47 | 729,358 | +0.18(+1.46%) |
Apr 14, 2023 | 12.64 | 12.64 | 12.24 | 12.29 | 834,649 | -0.30(-2.38%) |
Apr 13, 2023 | 12.66 | 12.66 | 12.27 | 12.59 | 1,202,313 | +0.20(+1.61%) |
Apr 12, 2023 | 12.81 | 12.89 | 12.36 | 12.39 | 1,014,427 | -0.35(-2.79%) |
Apr 11, 2023 | 12.92 | 12.96 | 12.72 | 12.74 | 715,271 | -0.19(-1.43%) |
Apr 10, 2023 | 12.74 | 12.93 | 12.72 | 12.93 | 1,002,766 | +0.09(+0.70%) |
Apr 06, 2023 | 12.93 | 13.00 | 12.79 | 12.84 | 603,901 | -0.09(-0.70%) |
Apr 05, 2023 | 12.93 | 13.00 | 12.79 | 12.93 | 914,021 | +0.02(+0.15%) |
Apr 04, 2023 | 12.95 | 12.95 | 12.62 | 12.91 | 700,610 | -0.04(-0.31%) |
Apr 03, 2023 | 13.26 | 13.26 | 12.89 | 12.95 | 848,063 | -0.10(-0.77%) |
Mar 31, 2023 | 12.89 | 13.05 | 12.65 | 13.05 | 1,624,642 | +0.14(+1.08%) |
Mar 30, 2023 | 13.06 | 13.17 | 12.79 | 12.91 | 659,652 | -0.06(-0.46%) |
Mar 29, 2023 | 13.11 | 13.11 | 12.87 | 12.97 | 523,646 | -0.02(-0.15%) |
Mar 28, 2023 | 13.09 | 13.22 | 12.89 | 12.99 | 889,954 | -0.14(-1.07%) |
Mar 27, 2023 | 13.28 | 13.33 | 13.05 | 13.13 | 797,677 | -0.02(-0.15%) |
Mar 24, 2023 | 13.15 | 13.17 | 12.83 | 13.15 | 1,693,831 | +0.26(+2.02%) |
Mar 23, 2023 | 12.93 | 12.93 | 12.64 | 12.89 | 2,420,271 | -0.09(-0.69%) |
Mar 22, 2023 | 13.29 | 13.30 | 12.98 | 12.98 | 1,158,558 | -0.39(-2.92%) |
Mar 21, 2023 | 13.16 | 13.40 | 13.08 | 13.37 | 1,745,397 | +0.37(+2.85%) |
Mar 20, 2023 | 13.20 | 13.35 | 12.98 | 13.00 | 1,891,880 | -0.12(-0.91%) |
Mar 17, 2023 | 13.33 | 13.48 | 13.09 | 13.12 | 3,468,318 | -0.29(-2.16%) |
Mar 16, 2023 | 13.22 | 13.66 | 13.07 | 13.41 | 1,387,131 | +0.02(+0.15%) |
Mar 15, 2023 | 13.44 | 13.58 | 13.09 | 13.39 | 1,140,127 | -0.33(-2.41%) |
Mar 14, 2023 | 13.98 | 14.02 | 13.54 | 13.72 | 1,094,998 | +0.14(+1.03%) |
Mar 13, 2023 | 13.69 | 13.84 | 13.51 | 13.58 | 1,073,506 | -0.30(-2.16%) |
Mar 10, 2023 | 14.10 | 14.29 | 13.63 | 13.88 | 920,247 | -0.31(-2.18%) |
Mar 09, 2023 | 14.29 | 14.36 | 14.02 | 14.19 | 1,750,958 | -0.06(-0.42%) |
Mar 08, 2023 | 14.37 | 14.43 | 14.03 | 14.25 | 665,221 | -0.17(-1.18%) |
Mar 07, 2023 | 14.71 | 14.72 | 14.24 | 14.42 | 1,314,058 | -0.39(-2.63%) |
Mar 06, 2023 | 14.95 | 14.99 | 14.68 | 14.81 | 1,256,023 | -0.29(-1.92%) |
Mar 03, 2023 | 14.48 | 15.15 | 14.43 | 15.10 | 1,873,810 | +0.74(+5.15%) |
Mar 02, 2023 | 14.51 | 15.33 | 14.19 | 14.36 | 2,096,934 | -0.13(-0.90%) |
Mar 01, 2023 | 16.09 | 16.09 | 14.17 | 14.49 | 3,386,214 | -2.12(-12.76%) |
Feb 28, 2023 | 16.62 | 16.89 | 16.51 | 16.61 | 1,238,032 | -0.04(-0.24%) |
Feb 27, 2023 | 16.96 | 16.98 | 16.61 | 16.65 | 781,876 | -0.20(-1.19%) |
Feb 24, 2023 | 16.68 | 16.87 | 16.58 | 16.85 | 629,475 | -0.05(-0.30%) |
Feb 23, 2023 | 17.18 | 17.21 | 16.64 | 16.90 | 718,693 | -0.18(-1.05%) |
Feb 22, 2023 | 17.33 | 17.39 | 17.00 | 17.08 | 1,715,496 | -0.29(-1.67%) |
Feb 21, 2023 | 17.53 | 17.54 | 17.26 | 17.37 | 1,013,843 | -0.33(-1.86%) |
Feb 17, 2023 | 17.58 | 17.71 | 17.45 | 17.70 | 832,982 | +0.23(+1.32%) |
Feb 16, 2023 | 17.44 | 17.60 | 17.22 | 17.47 | 567,084 | -0.20(-1.13%) |
Feb 15, 2023 | 17.44 | 17.70 | 17.28 | 17.67 | 642,413 | +0.14(+0.80%) |
Feb 14, 2023 | 17.77 | 17.84 | 17.43 | 17.53 | 583,395 | -0.30(-1.68%) |
Feb 13, 2023 | 17.54 | 17.84 | 17.39 | 17.83 | 803,377 | +0.37(+2.12%) |
Feb 10, 2023 | 17.10 | 17.49 | 17.05 | 17.46 | 816,686 | +0.39(+2.28%) |
Feb 09, 2023 | 17.47 | 17.59 | 16.98 | 17.07 | 897,923 | -0.30(-1.73%) |
Feb 08, 2023 | 17.43 | 17.55 | 17.32 | 17.37 | 1,518,360 | -0.11(-0.63%) |
Feb 07, 2023 | 17.00 | 17.51 | 16.91 | 17.48 | 1,002,895 | +0.48(+2.82%) |
Feb 06, 2023 | 17.22 | 17.22 | 16.80 | 17.00 | 816,868 | -0.30(-1.73%) |
Feb 03, 2023 | 17.24 | 17.54 | 17.20 | 17.30 | 976,197 | +0.00(+0.00%) |
Feb 02, 2023 | 17.35 | 17.43 | 17.18 | 17.30 | 1,013,161 | -0.04(-0.23%) |