Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.72 | 13.08 | 12.71 | 13.07 | 106,803 | +0.24(+1.87%) |
Apr 27, 2023 | 12.75 | 13.00 | 12.69 | 12.83 | 83,002 | +0.10(+0.79%) |
Apr 26, 2023 | 12.62 | 12.84 | 12.62 | 12.73 | 103,816 | +0.02(+0.16%) |
Apr 25, 2023 | 12.86 | 13.19 | 12.69 | 12.71 | 88,995 | -0.28(-2.16%) |
Apr 24, 2023 | 13.67 | 13.73 | 12.94 | 12.99 | 132,706 | -0.72(-5.25%) |
Apr 21, 2023 | 13.82 | 14.06 | 13.43 | 13.71 | 373,300 | -0.08(-0.58%) |
Apr 20, 2023 | 13.13 | 13.80 | 13.13 | 13.79 | 139,497 | +0.61(+4.63%) |
Apr 19, 2023 | 12.84 | 13.24 | 12.79 | 13.18 | 135,544 | +0.27(+2.09%) |
Apr 18, 2023 | 13.08 | 13.19 | 12.60 | 12.91 | 113,477 | -0.12(-0.92%) |
Apr 17, 2023 | 13.09 | 13.15 | 12.95 | 13.03 | 116,906 | -0.02(-0.15%) |
Apr 14, 2023 | 13.15 | 13.18 | 12.98 | 13.05 | 242,131 | -0.08(-0.61%) |
Apr 13, 2023 | 13.03 | 13.19 | 12.96 | 13.13 | 102,583 | +0.15(+1.16%) |
Apr 12, 2023 | 13.10 | 13.14 | 12.95 | 12.98 | 122,382 | -0.05(-0.38%) |
Apr 11, 2023 | 13.18 | 13.18 | 12.97 | 13.03 | 104,748 | -0.06(-0.46%) |
Apr 10, 2023 | 13.00 | 13.15 | 12.99 | 13.09 | 113,066 | +0.10(+0.77%) |
Apr 06, 2023 | 12.93 | 13.07 | 12.74 | 12.99 | 177,536 | +0.09(+0.70%) |
Apr 05, 2023 | 13.02 | 13.03 | 12.84 | 12.90 | 181,694 | -0.18(-1.38%) |
Apr 04, 2023 | 13.22 | 13.30 | 12.98 | 13.08 | 100,426 | -0.09(-0.68%) |
Apr 03, 2023 | 13.13 | 13.22 | 13.05 | 13.17 | 112,175 | +0.00(+0.00%) |
Mar 31, 2023 | 12.93 | 13.31 | 12.92 | 13.17 | 143,208 | +0.30(+2.33%) |
Mar 30, 2023 | 12.98 | 12.98 | 12.79 | 12.87 | 118,165 | -0.03(-0.23%) |
Mar 29, 2023 | 12.87 | 12.94 | 12.68 | 12.90 | 123,484 | +0.10(+0.78%) |
Mar 28, 2023 | 12.59 | 12.84 | 12.50 | 12.80 | 148,006 | +0.15(+1.19%) |
Mar 27, 2023 | 12.70 | 12.86 | 12.47 | 12.65 | 101,164 | +0.00(+0.00%) |
Mar 24, 2023 | 12.41 | 12.83 | 12.35 | 12.65 | 138,836 | +0.17(+1.36%) |
Mar 23, 2023 | 12.72 | 12.91 | 12.33 | 12.48 | 156,346 | -0.18(-1.42%) |
Mar 22, 2023 | 13.18 | 13.18 | 12.66 | 12.66 | 123,580 | -0.55(-4.16%) |
Mar 21, 2023 | 12.97 | 13.24 | 12.96 | 13.21 | 143,022 | +0.35(+2.72%) |
Mar 20, 2023 | 12.99 | 13.01 | 12.70 | 12.86 | 155,848 | -0.05(-0.39%) |
Mar 17, 2023 | 12.95 | 13.22 | 12.64 | 12.91 | 1,460,904 | -0.12(-0.92%) |
Mar 16, 2023 | 12.76 | 13.16 | 12.72 | 13.03 | 212,968 | +0.11(+0.85%) |
Mar 15, 2023 | 12.74 | 12.95 | 12.61 | 12.92 | 278,902 | -0.10(-0.77%) |
Mar 14, 2023 | 12.86 | 13.39 | 12.65 | 13.02 | 304,365 | +0.71(+5.77%) |
Mar 13, 2023 | 12.24 | 12.42 | 11.97 | 12.31 | 264,324 | -0.14(-1.12%) |
Mar 10, 2023 | 12.56 | 12.70 | 12.33 | 12.45 | 205,102 | -0.16(-1.27%) |
Mar 09, 2023 | 12.94 | 13.00 | 12.57 | 12.61 | 233,071 | -0.28(-2.17%) |
Mar 08, 2023 | 12.94 | 13.00 | 12.76 | 12.89 | 172,369 | -0.10(-0.77%) |
Mar 07, 2023 | 13.03 | 13.20 | 12.91 | 12.99 | 157,910 | -0.01(-0.08%) |
Mar 06, 2023 | 12.94 | 13.06 | 12.82 | 13.00 | 306,467 | +0.02(+0.15%) |
Mar 03, 2023 | 12.95 | 13.13 | 12.90 | 12.98 | 153,680 | +0.02(+0.15%) |
Mar 02, 2023 | 12.55 | 13.03 | 12.43 | 12.96 | 173,767 | +0.30(+2.37%) |
Mar 01, 2023 | 12.59 | 12.94 | 12.55 | 12.66 | 178,456 | +0.00(+0.00%) |
Feb 28, 2023 | 12.55 | 12.82 | 12.46 | 12.66 | 262,994 | +0.08(+0.64%) |
Feb 27, 2023 | 12.67 | 12.92 | 12.58 | 12.58 | 179,444 | -0.01(-0.08%) |
Feb 24, 2023 | 12.74 | 12.90 | 12.56 | 12.59 | 162,971 | -0.34(-2.63%) |
Feb 23, 2023 | 12.96 | 13.15 | 12.67 | 12.93 | 172,165 | +0.10(+0.78%) |
Feb 22, 2023 | 12.96 | 13.12 | 12.62 | 12.83 | 254,236 | -0.13(-1.00%) |
Feb 21, 2023 | 13.03 | 13.18 | 12.87 | 12.96 | 222,804 | -0.14(-1.07%) |
Feb 17, 2023 | 13.17 | 13.45 | 13.03 | 13.10 | 112,374 | +0.01(+0.08%) |
Feb 16, 2023 | 13.20 | 13.46 | 13.06 | 13.09 | 103,649 | -0.33(-2.46%) |
Feb 15, 2023 | 13.22 | 13.51 | 13.13 | 13.42 | 111,569 | +0.08(+0.60%) |
Feb 14, 2023 | 13.14 | 13.53 | 13.06 | 13.34 | 130,694 | +0.21(+1.60%) |
Feb 13, 2023 | 13.18 | 13.24 | 12.93 | 13.13 | 154,989 | -0.01(-0.08%) |
Feb 10, 2023 | 13.10 | 13.26 | 12.81 | 13.14 | 154,196 | +0.08(+0.61%) |
Feb 09, 2023 | 13.51 | 13.67 | 13.02 | 13.06 | 210,914 | -0.44(-3.26%) |
Feb 08, 2023 | 13.53 | 13.99 | 13.44 | 13.50 | 140,146 | -0.16(-1.17%) |
Feb 07, 2023 | 14.01 | 14.03 | 13.62 | 13.66 | 232,324 | -0.40(-2.84%) |
Feb 06, 2023 | 15.00 | 15.16 | 13.91 | 14.06 | 261,382 | -1.10(-7.26%) |
Feb 03, 2023 | 14.65 | 15.51 | 14.45 | 15.16 | 327,260 | +0.30(+2.02%) |
Feb 02, 2023 | 14.79 | 14.94 | 13.27 | 14.86 | 349,769 | -0.23(-1.52%) |