Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.92 | 13.06 | 12.76 | 13.05 | 7,874 | +0.28(+2.21%) |
Apr 27, 2023 | 12.80 | 12.80 | 12.62 | 12.77 | 11,715 | +0.39(+3.14%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.37 | 12.38 | 9,877 | -0.32(-2.53%) |
Apr 25, 2023 | 12.67 | 12.81 | 12.65 | 12.70 | 4,808 | -0.08(-0.61%) |
Apr 24, 2023 | 12.47 | 12.78 | 12.41 | 12.78 | 18,785 | +0.27(+2.18%) |
Apr 21, 2023 | 12.60 | 12.65 | 12.49 | 12.50 | 14,677 | -0.10(-0.77%) |
Apr 20, 2023 | 12.34 | 12.60 | 12.33 | 12.60 | 21,393 | +0.28(+2.29%) |
Apr 19, 2023 | 12.40 | 12.41 | 12.10 | 12.32 | 64,776 | -0.19(-1.56%) |
Apr 18, 2023 | 12.50 | 12.73 | 12.37 | 12.51 | 61,756 | -0.01(-0.08%) |
Apr 17, 2023 | 12.75 | 12.88 | 12.48 | 12.52 | 46,047 | -0.47(-3.60%) |
Apr 14, 2023 | 13.06 | 13.06 | 12.77 | 12.99 | 12,542 | +0.03(+0.23%) |
Apr 13, 2023 | 12.84 | 13.24 | 12.80 | 12.96 | 14,687 | -0.01(-0.07%) |
Apr 12, 2023 | 12.92 | 13.06 | 12.92 | 12.97 | 10,851 | +0.07(+0.53%) |
Apr 11, 2023 | 13.07 | 13.14 | 12.86 | 12.90 | 8,116 | -0.30(-2.28%) |
Apr 10, 2023 | 13.04 | 13.20 | 12.88 | 13.20 | 7,558 | +0.17(+1.27%) |
Apr 06, 2023 | 13.08 | 13.29 | 13.04 | 13.04 | 15,256 | -0.02(-0.15%) |
Apr 05, 2023 | 12.98 | 13.08 | 12.92 | 13.06 | 11,685 | +0.07(+0.51%) |
Apr 04, 2023 | 12.89 | 13.07 | 12.83 | 12.99 | 9,919 | +0.16(+1.26%) |
Apr 03, 2023 | 12.80 | 12.89 | 12.63 | 12.83 | 42,484 | -0.14(-1.10%) |
Mar 31, 2023 | 12.75 | 13.00 | 12.59 | 12.97 | 53,980 | +0.23(+1.79%) |
Mar 30, 2023 | 12.80 | 12.94 | 12.55 | 12.74 | 62,182 | -0.23(-1.76%) |
Mar 29, 2023 | 13.08 | 13.08 | 12.91 | 12.97 | 14,903 | -0.22(-1.66%) |
Mar 28, 2023 | 13.43 | 13.43 | 13.17 | 13.19 | 12,594 | -0.16(-1.21%) |
Mar 27, 2023 | 13.54 | 13.70 | 13.29 | 13.35 | 35,231 | +0.05(+0.36%) |
Mar 24, 2023 | 13.31 | 13.37 | 12.94 | 13.31 | 3,426 | -0.10(-0.78%) |
Mar 23, 2023 | 13.13 | 13.53 | 12.98 | 13.41 | 17,073 | +0.33(+2.55%) |
Mar 22, 2023 | 13.01 | 13.15 | 12.91 | 13.08 | 14,929 | +0.16(+1.25%) |
Mar 21, 2023 | 12.82 | 13.13 | 12.70 | 12.92 | 24,399 | +0.10(+0.82%) |
Mar 20, 2023 | 12.39 | 12.83 | 12.39 | 12.81 | 37,046 | +0.52(+4.26%) |
Mar 17, 2023 | 12.39 | 12.39 | 12.20 | 12.29 | 10,921 | -0.18(-1.45%) |
Mar 16, 2023 | 12.22 | 12.50 | 12.13 | 12.47 | 42,200 | +0.05(+0.38%) |
Mar 15, 2023 | 12.85 | 12.85 | 12.34 | 12.42 | 27,837 | -0.49(-3.76%) |
Mar 14, 2023 | 12.92 | 13.26 | 12.87 | 12.91 | 9,998 | +0.01(+0.07%) |
Mar 13, 2023 | 13.19 | 13.22 | 12.87 | 12.90 | 22,577 | -0.62(-4.58%) |
Mar 10, 2023 | 13.56 | 13.77 | 13.52 | 13.52 | 47,859 | -0.23(-1.66%) |
Mar 09, 2023 | 14.09 | 14.09 | 13.56 | 13.74 | 157,158 | -0.20(-1.43%) |
Mar 08, 2023 | 13.66 | 14.00 | 13.66 | 13.94 | 14,649 | +0.31(+2.30%) |
Mar 07, 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 50,373 | +0.11(+0.84%) |
Mar 06, 2023 | 13.25 | 13.61 | 13.25 | 13.52 | 24,252 | +0.08(+0.57%) |
Mar 03, 2023 | 13.53 | 13.68 | 13.33 | 13.44 | 31,685 | +0.08(+0.57%) |
Mar 02, 2023 | 13.08 | 13.43 | 13.08 | 13.36 | 31,320 | +0.00(+0.00%) |
Mar 01, 2023 | 12.99 | 13.53 | 12.99 | 13.36 | 34,400 | +0.28(+2.11%) |
Feb 28, 2023 | 12.82 | 13.11 | 12.82 | 13.09 | 42,350 | +0.15(+1.18%) |
Feb 27, 2023 | 13.26 | 13.31 | 12.75 | 12.94 | 139,836 | -0.92(-6.66%) |
Feb 24, 2023 | 14.00 | 14.06 | 13.81 | 13.86 | 8,351 | -0.39(-2.74%) |
Feb 23, 2023 | 14.15 | 14.25 | 13.84 | 14.25 | 8,662 | +0.05(+0.34%) |
Feb 22, 2023 | 14.36 | 14.36 | 14.03 | 14.20 | 25,181 | -0.13(-0.93%) |
Feb 21, 2023 | 15.12 | 15.12 | 14.01 | 14.33 | 53,366 | -1.11(-7.21%) |
Feb 17, 2023 | 15.66 | 15.70 | 14.97 | 15.45 | 29,440 | -0.08(-0.49%) |
Feb 16, 2023 | 15.70 | 15.97 | 15.49 | 15.52 | 14,785 | -0.44(-2.74%) |
Feb 15, 2023 | 15.83 | 15.99 | 15.74 | 15.96 | 15,042 | +0.09(+0.54%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.81 | 15.88 | 4,222 | -0.13(-0.83%) |
Feb 13, 2023 | 15.97 | 16.01 | 15.77 | 16.01 | 6,407 | +0.28(+1.75%) |
Feb 10, 2023 | 15.88 | 15.99 | 15.73 | 15.73 | 7,759 | -0.26(-1.61%) |
Feb 09, 2023 | 16.26 | 16.26 | 15.87 | 15.99 | 9,962 | -0.19(-1.18%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.88 | 16.18 | 13,064 | +0.09(+0.53%) |
Feb 07, 2023 | 16.01 | 16.18 | 15.87 | 16.10 | 9,506 | -0.18(-1.11%) |
Feb 06, 2023 | 16.56 | 16.56 | 16.13 | 16.28 | 23,806 | -0.33(-2.01%) |
Feb 03, 2023 | 16.58 | 16.64 | 16.42 | 16.61 | 12,037 | -0.04(-0.23%) |
Feb 02, 2023 | 16.19 | 16.66 | 16.19 | 16.65 | 19,224 | +0.56(+3.49%) |