Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.83 | 13.19 | 12.69 | 12.87 | 10,596 | -0.07(-0.54%) |
Apr 27, 2023 | 12.74 | 12.94 | 12.48 | 12.94 | 8,533 | +0.12(+0.94%) |
Apr 26, 2023 | 12.72 | 13.13 | 12.62 | 12.82 | 20,715 | +0.40(+3.22%) |
Apr 25, 2023 | 12.90 | 12.90 | 12.36 | 12.42 | 28,760 | -0.54(-4.17%) |
Apr 24, 2023 | 13.22 | 13.37 | 12.77 | 12.96 | 35,140 | -0.26(-1.97%) |
Apr 21, 2023 | 13.18 | 13.28 | 12.94 | 13.22 | 15,171 | -0.10(-0.75%) |
Apr 20, 2023 | 13.37 | 13.45 | 13.14 | 13.32 | 17,848 | -0.18(-1.33%) |
Apr 19, 2023 | 13.48 | 13.69 | 13.25 | 13.50 | 12,894 | -0.01(-0.07%) |
Apr 18, 2023 | 13.61 | 13.75 | 13.51 | 13.51 | 20,352 | -0.19(-1.39%) |
Apr 17, 2023 | 13.76 | 13.76 | 13.53 | 13.70 | 24,340 | -0.01(-0.07%) |
Apr 14, 2023 | 13.77 | 13.84 | 13.61 | 13.71 | 12,304 | -0.02(-0.15%) |
Apr 13, 2023 | 13.77 | 13.89 | 13.51 | 13.73 | 24,719 | -0.04(-0.29%) |
Apr 12, 2023 | 14.26 | 14.26 | 13.58 | 13.77 | 19,856 | -0.47(-3.30%) |
Apr 11, 2023 | 13.66 | 14.24 | 13.55 | 14.24 | 56,415 | +0.58(+4.25%) |
Apr 10, 2023 | 13.76 | 13.93 | 13.52 | 13.66 | 25,329 | +0.05(+0.37%) |
Apr 06, 2023 | 13.41 | 13.70 | 13.34 | 13.61 | 13,263 | +0.09(+0.67%) |
Apr 05, 2023 | 13.72 | 13.74 | 13.35 | 13.52 | 14,538 | -0.12(-0.88%) |
Apr 04, 2023 | 14.03 | 14.03 | 13.51 | 13.64 | 16,448 | -0.25(-1.80%) |
Apr 03, 2023 | 13.09 | 13.98 | 13.09 | 13.89 | 36,962 | +0.81(+6.19%) |
Mar 31, 2023 | 12.97 | 13.10 | 12.89 | 13.08 | 29,850 | +0.14(+1.08%) |
Mar 30, 2023 | 13.08 | 13.23 | 12.90 | 12.94 | 13,080 | -0.18(-1.37%) |
Mar 29, 2023 | 13.30 | 13.30 | 13.02 | 13.12 | 13,994 | -0.18(-1.35%) |
Mar 28, 2023 | 13.15 | 13.53 | 13.15 | 13.30 | 10,977 | +0.02(+0.15%) |
Mar 27, 2023 | 13.08 | 13.46 | 12.81 | 13.28 | 30,382 | +0.29(+2.23%) |
Mar 24, 2023 | 13.01 | 13.28 | 12.78 | 12.99 | 21,783 | -0.22(-1.67%) |
Mar 23, 2023 | 13.42 | 13.55 | 13.11 | 13.21 | 34,386 | -0.17(-1.27%) |
Mar 22, 2023 | 13.59 | 13.71 | 13.35 | 13.38 | 27,624 | -0.18(-1.33%) |
Mar 21, 2023 | 13.56 | 13.64 | 13.38 | 13.56 | 19,675 | -0.04(-0.29%) |
Mar 20, 2023 | 13.88 | 13.88 | 13.59 | 13.60 | 15,671 | -0.25(-1.81%) |
Mar 17, 2023 | 14.30 | 14.30 | 13.80 | 13.85 | 27,716 | -0.46(-3.21%) |
Mar 16, 2023 | 14.02 | 14.36 | 13.83 | 14.31 | 34,961 | +0.24(+1.71%) |
Mar 15, 2023 | 14.02 | 14.27 | 13.81 | 14.07 | 59,850 | -0.07(-0.50%) |
Mar 14, 2023 | 14.17 | 14.17 | 13.76 | 14.14 | 27,502 | +0.00(+0.00%) |
Mar 13, 2023 | 14.41 | 14.45 | 14.03 | 14.14 | 40,175 | -0.32(-2.21%) |
Mar 10, 2023 | 14.36 | 14.55 | 13.96 | 14.46 | 57,203 | +0.07(+0.49%) |
Mar 09, 2023 | 14.41 | 14.50 | 14.26 | 14.39 | 19,544 | -0.03(-0.21%) |
Mar 08, 2023 | 14.24 | 14.58 | 13.96 | 14.42 | 55,617 | +0.15(+1.05%) |
Mar 07, 2023 | 14.18 | 14.66 | 14.06 | 14.27 | 52,176 | +0.03(+0.21%) |
Mar 06, 2023 | 14.43 | 14.43 | 14.00 | 14.24 | 35,088 | -0.24(-1.66%) |
Mar 03, 2023 | 14.50 | 14.54 | 14.31 | 14.48 | 50,425 | +0.02(+0.14%) |
Mar 02, 2023 | 14.24 | 14.46 | 14.14 | 14.46 | 44,181 | +0.24(+1.69%) |
Mar 01, 2023 | 14.48 | 14.52 | 14.13 | 14.22 | 42,802 | -0.14(-0.97%) |
Feb 28, 2023 | 14.25 | 14.46 | 14.14 | 14.36 | 62,577 | +0.07(+0.49%) |
Feb 27, 2023 | 14.61 | 14.61 | 14.18 | 14.29 | 52,798 | -0.13(-0.90%) |
Feb 24, 2023 | 14.20 | 14.44 | 14.12 | 14.42 | 64,269 | +0.13(+0.91%) |
Feb 23, 2023 | 14.39 | 14.49 | 14.07 | 14.29 | 69,718 | +0.13(+0.92%) |
Feb 22, 2023 | 13.65 | 14.47 | 13.61 | 14.16 | 170,300 | +0.60(+4.42%) |
Feb 21, 2023 | 13.53 | 13.62 | 13.42 | 13.56 | 50,794 | +0.10(+0.74%) |
Feb 17, 2023 | 13.08 | 13.46 | 13.03 | 13.46 | 50,716 | +0.33(+2.51%) |
Feb 16, 2023 | 12.99 | 13.22 | 12.99 | 13.13 | 32,260 | +0.06(+0.46%) |
Feb 15, 2023 | 12.90 | 13.25 | 12.73 | 13.07 | 68,695 | +0.17(+1.32%) |
Feb 14, 2023 | 12.88 | 12.95 | 12.68 | 12.90 | 36,672 | +0.02(+0.16%) |
Feb 13, 2023 | 12.74 | 12.96 | 12.61 | 12.88 | 79,559 | +0.23(+1.82%) |
Feb 10, 2023 | 12.50 | 12.70 | 12.47 | 12.65 | 51,256 | +0.18(+1.44%) |
Feb 09, 2023 | 12.21 | 12.50 | 12.13 | 12.47 | 49,228 | +0.28(+2.30%) |
Feb 08, 2023 | 12.17 | 12.25 | 12.01 | 12.19 | 30,405 | +0.06(+0.49%) |
Feb 07, 2023 | 11.63 | 12.25 | 11.63 | 12.13 | 57,759 | +0.50(+4.30%) |
Feb 06, 2023 | 12.00 | 12.24 | 10.92 | 11.63 | 110,389 | +0.76(+6.99%) |
Feb 03, 2023 | 10.87 | 11.07 | 10.68 | 10.87 | 43,042 | +0.09(+0.83%) |
Feb 02, 2023 | 9.700 | 10.85 | 9.700 | 10.78 | 90,897 | +1.08(+11.13%) |