Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.20 | 13.32 | 13.16 | 13.24 | 173,133 | +0.01(+0.08%) |
Apr 27, 2023 | 13.09 | 13.23 | 13.06 | 13.23 | 479,740 | -0.08(-0.60%) |
Apr 26, 2023 | 13.43 | 13.48 | 13.27 | 13.31 | 173,596 | +0.18(+1.37%) |
Apr 25, 2023 | 13.19 | 13.30 | 13.13 | 13.13 | 436,288 | -0.17(-1.28%) |
Apr 24, 2023 | 13.26 | 13.32 | 13.25 | 13.30 | 424,925 | +0.13(+0.99%) |
Apr 21, 2023 | 13.15 | 13.21 | 13.07 | 13.17 | 103,998 | +0.06(+0.46%) |
Apr 20, 2023 | 13.08 | 13.17 | 13.08 | 13.11 | 360,593 | +0.06(+0.44%) |
Apr 19, 2023 | 13.04 | 13.08 | 13.01 | 13.05 | 121,883 | +0.07(+0.55%) |
Apr 18, 2023 | 12.97 | 13.01 | 12.95 | 12.98 | 106,789 | -0.04(-0.31%) |
Apr 17, 2023 | 13.06 | 13.07 | 12.98 | 13.02 | 177,906 | +0.05(+0.39%) |
Apr 14, 2023 | 12.99 | 13.01 | 12.92 | 12.97 | 161,660 | -0.09(-0.73%) |
Apr 13, 2023 | 12.99 | 13.07 | 12.99 | 13.06 | 196,933 | +0.07(+0.58%) |
Apr 12, 2023 | 12.90 | 13.04 | 12.90 | 12.99 | 146,945 | +0.07(+0.56%) |
Apr 11, 2023 | 12.92 | 12.97 | 12.90 | 12.92 | 509,524 | -0.01(-0.09%) |
Apr 10, 2023 | 12.98 | 12.99 | 12.87 | 12.93 | 202,262 | -0.10(-0.77%) |
Apr 06, 2023 | 13.02 | 13.07 | 13.01 | 13.03 | 123,740 | +0.04(+0.29%) |
Apr 05, 2023 | 13.09 | 13.12 | 12.96 | 12.99 | 166,273 | +0.08(+0.64%) |
Apr 04, 2023 | 12.88 | 12.97 | 12.87 | 12.91 | 343,380 | +0.23(+1.81%) |
Apr 03, 2023 | 12.61 | 12.70 | 12.56 | 12.68 | 161,679 | +0.21(+1.68%) |
Mar 31, 2023 | 12.53 | 12.59 | 12.44 | 12.47 | 209,692 | +0.05(+0.40%) |
Mar 30, 2023 | 12.36 | 12.43 | 12.34 | 12.42 | 460,926 | +0.05(+0.40%) |
Mar 29, 2023 | 12.39 | 12.43 | 12.35 | 12.37 | 232,234 | +0.12(+0.98%) |
Mar 28, 2023 | 12.28 | 12.38 | 12.25 | 12.25 | 475,229 | -0.07(-0.57%) |
Mar 27, 2023 | 12.30 | 12.33 | 12.25 | 12.32 | 232,430 | +0.16(+1.32%) |
Mar 24, 2023 | 12.11 | 12.17 | 12.07 | 12.16 | 111,583 | +0.05(+0.41%) |
Mar 23, 2023 | 12.16 | 12.26 | 12.08 | 12.11 | 196,657 | -0.04(-0.33%) |
Mar 22, 2023 | 12.12 | 12.29 | 12.10 | 12.15 | 168,398 | +0.18(+1.50%) |
Mar 21, 2023 | 11.99 | 12.01 | 11.90 | 11.97 | 184,847 | +0.17(+1.44%) |
Mar 20, 2023 | 11.72 | 11.82 | 11.70 | 11.80 | 126,557 | +0.16(+1.37%) |
Mar 17, 2023 | 11.65 | 11.68 | 11.60 | 11.64 | 201,348 | -0.10(-0.85%) |
Mar 16, 2023 | 11.67 | 11.80 | 11.67 | 11.74 | 602,717 | +0.17(+1.47%) |
Mar 15, 2023 | 11.35 | 11.62 | 11.35 | 11.57 | 145,926 | -0.20(-1.70%) |
Mar 14, 2023 | 11.78 | 11.78 | 11.67 | 11.77 | 192,739 | +0.09(+0.81%) |
Mar 13, 2023 | 11.69 | 11.76 | 11.64 | 11.68 | 141,713 | +0.01(+0.04%) |
Mar 10, 2023 | 11.73 | 11.81 | 11.65 | 11.67 | 171,255 | +0.07(+0.60%) |
Mar 09, 2023 | 11.69 | 11.71 | 11.60 | 11.60 | 160,902 | +0.04(+0.35%) |
Mar 08, 2023 | 11.53 | 11.57 | 11.50 | 11.56 | 150,854 | +0.14(+1.23%) |
Mar 07, 2023 | 11.57 | 11.58 | 11.41 | 11.42 | 420,355 | -0.01(-0.09%) |
Mar 06, 2023 | 11.43 | 11.48 | 11.43 | 11.43 | 145,957 | -0.07(-0.61%) |
Mar 03, 2023 | 11.44 | 11.52 | 11.42 | 11.50 | 132,866 | +0.08(+0.70%) |
Mar 02, 2023 | 11.31 | 11.45 | 11.31 | 11.42 | 520,780 | +0.06(+0.53%) |
Mar 01, 2023 | 11.47 | 11.47 | 11.32 | 11.36 | 296,641 | +0.04(+0.35%) |
Feb 28, 2023 | 11.37 | 11.40 | 11.30 | 11.32 | 762,288 | -0.13(-1.14%) |
Feb 27, 2023 | 11.43 | 11.49 | 11.38 | 11.45 | 197,284 | +0.05(+0.48%) |
Feb 24, 2023 | 11.36 | 11.41 | 11.31 | 11.39 | 177,487 | -0.12(-1.00%) |
Feb 23, 2023 | 11.49 | 11.54 | 11.38 | 11.51 | 957,045 | -0.06(-0.56%) |
Feb 22, 2023 | 11.59 | 11.74 | 11.57 | 11.57 | 203,091 | +0.45(+4.09%) |
Feb 21, 2023 | 11.19 | 11.22 | 11.12 | 11.12 | 477,817 | -0.07(-0.63%) |
Feb 17, 2023 | 11.08 | 11.19 | 11.08 | 11.19 | 135,285 | +0.14(+1.31%) |
Feb 16, 2023 | 11.01 | 11.12 | 11.01 | 11.04 | 179,313 | -0.04(-0.36%) |
Feb 15, 2023 | 11.05 | 11.13 | 11.02 | 11.09 | 286,538 | +0.14(+1.30%) |
Feb 14, 2023 | 10.96 | 10.99 | 10.88 | 10.94 | 144,207 | +0.04(+0.39%) |
Feb 13, 2023 | 10.82 | 10.90 | 10.81 | 10.90 | 174,993 | +0.12(+1.11%) |
Feb 10, 2023 | 10.78 | 10.81 | 10.71 | 10.78 | 245,284 | -0.04(-0.40%) |
Feb 09, 2023 | 10.92 | 10.93 | 10.81 | 10.82 | 231,333 | -0.03(-0.24%) |
Feb 08, 2023 | 10.82 | 10.88 | 10.82 | 10.85 | 216,445 | -0.02(-0.18%) |
Feb 07, 2023 | 10.78 | 10.89 | 10.73 | 10.87 | 235,160 | -0.02(-0.18%) |
Feb 06, 2023 | 10.89 | 10.92 | 10.79 | 10.89 | 408,234 | -0.09(-0.82%) |
Feb 03, 2023 | 11.02 | 11.06 | 10.95 | 10.98 | 310,033 | -0.08(-0.72%) |
Feb 02, 2023 | 11.11 | 11.15 | 11.04 | 11.06 | 210,036 | -0.13(-1.16%) |