Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.05 | 13.28 | 13.03 | 13.17 | 2,402,489 | +0.09(+0.66%) |
Apr 27, 2023 | 12.99 | 13.17 | 12.90 | 13.09 | 1,773,108 | +0.10(+0.74%) |
Apr 26, 2023 | 13.08 | 13.14 | 12.91 | 12.99 | 1,868,085 | -0.10(-0.74%) |
Apr 25, 2023 | 13.22 | 13.25 | 13.05 | 13.09 | 2,363,383 | -0.27(-2.02%) |
Apr 24, 2023 | 13.22 | 13.44 | 13.22 | 13.36 | 1,398,518 | +0.09(+0.65%) |
Apr 21, 2023 | 13.24 | 13.27 | 13.10 | 13.27 | 2,750,687 | +0.21(+1.62%) |
Apr 20, 2023 | 13.10 | 13.11 | 12.92 | 13.06 | 2,482,307 | -0.11(-0.81%) |
Apr 19, 2023 | 13.09 | 13.17 | 13.02 | 13.16 | 3,400,039 | +0.01(+0.07%) |
Apr 18, 2023 | 13.14 | 13.20 | 13.05 | 13.15 | 2,103,633 | +0.02(+0.15%) |
Apr 17, 2023 | 13.19 | 13.28 | 13.08 | 13.13 | 3,388,210 | -0.05(-0.37%) |
Apr 14, 2023 | 13.18 | 13.26 | 13.08 | 13.18 | 4,317,289 | +0.03(+0.22%) |
Apr 13, 2023 | 13.07 | 13.21 | 13.04 | 13.15 | 3,728,315 | +0.02(+0.15%) |
Apr 12, 2023 | 13.30 | 13.33 | 13.11 | 13.13 | 3,800,717 | -0.05(-0.37%) |
Apr 11, 2023 | 13.21 | 13.39 | 13.15 | 13.18 | 2,739,453 | +0.00(+0.00%) |
Apr 10, 2023 | 13.12 | 13.30 | 13.12 | 13.18 | 2,145,960 | +0.13(+0.96%) |
Apr 06, 2023 | 12.98 | 13.19 | 12.92 | 13.06 | 3,786,165 | +0.05(+0.37%) |
Apr 05, 2023 | 12.99 | 13.04 | 12.80 | 13.01 | 1,855,222 | +0.04(+0.30%) |
Apr 04, 2023 | 13.18 | 13.20 | 12.76 | 12.97 | 3,346,223 | -0.22(-1.68%) |
Apr 03, 2023 | 13.03 | 13.22 | 12.96 | 13.19 | 4,071,324 | +0.55(+4.34%) |
Mar 31, 2023 | 12.59 | 12.69 | 12.55 | 12.64 | 1,797,828 | +0.08(+0.61%) |
Mar 30, 2023 | 12.62 | 12.63 | 12.51 | 12.57 | 1,307,073 | +0.09(+0.69%) |
Mar 29, 2023 | 12.47 | 12.52 | 12.29 | 12.48 | 2,279,620 | +0.13(+1.01%) |
Mar 28, 2023 | 12.10 | 12.39 | 12.07 | 12.35 | 3,244,476 | +0.23(+1.91%) |
Mar 27, 2023 | 11.88 | 12.18 | 11.80 | 12.12 | 2,053,456 | +0.39(+3.28%) |
Mar 24, 2023 | 11.55 | 11.80 | 11.43 | 11.74 | 2,391,761 | +0.02(+0.16%) |
Mar 23, 2023 | 12.17 | 12.27 | 11.67 | 11.72 | 3,326,655 | -0.39(-3.18%) |
Mar 22, 2023 | 12.34 | 12.43 | 12.09 | 12.10 | 2,014,506 | -0.24(-1.95%) |
Mar 21, 2023 | 12.07 | 12.43 | 11.98 | 12.34 | 2,304,652 | +0.52(+4.40%) |
Mar 20, 2023 | 11.88 | 12.15 | 11.81 | 11.82 | 2,821,713 | +0.01(+0.08%) |
Mar 17, 2023 | 11.87 | 11.95 | 11.58 | 11.81 | 2,711,619 | -0.20(-1.68%) |
Mar 16, 2023 | 11.70 | 12.02 | 11.36 | 12.02 | 3,833,399 | +0.21(+1.80%) |
Mar 15, 2023 | 12.19 | 12.31 | 11.63 | 11.81 | 5,363,277 | -0.74(-5.91%) |
Mar 14, 2023 | 12.53 | 12.85 | 12.42 | 12.55 | 2,911,643 | +0.12(+0.93%) |
Mar 13, 2023 | 12.55 | 12.82 | 12.34 | 12.43 | 3,267,916 | -0.42(-3.30%) |
Mar 10, 2023 | 13.10 | 13.19 | 12.82 | 12.86 | 2,484,506 | -0.23(-1.77%) |
Mar 09, 2023 | 13.38 | 13.42 | 13.07 | 13.09 | 1,491,439 | -0.19(-1.45%) |
Mar 08, 2023 | 13.25 | 13.30 | 13.07 | 13.28 | 1,910,081 | +0.06(+0.44%) |
Mar 07, 2023 | 13.39 | 13.41 | 13.21 | 13.22 | 1,959,625 | -0.21(-1.58%) |
Mar 06, 2023 | 13.61 | 13.61 | 13.41 | 13.43 | 2,515,875 | -0.13(-0.99%) |
Mar 03, 2023 | 13.50 | 13.66 | 13.44 | 13.57 | 2,089,019 | +0.03(+0.21%) |
Mar 02, 2023 | 13.34 | 13.54 | 13.19 | 13.54 | 2,523,907 | +0.24(+1.81%) |
Mar 01, 2023 | 13.34 | 13.38 | 13.12 | 13.30 | 3,553,259 | -0.11(-0.79%) |
Feb 28, 2023 | 13.40 | 13.57 | 13.28 | 13.40 | 6,911,685 | +0.04(+0.29%) |
Feb 27, 2023 | 13.23 | 13.37 | 13.16 | 13.37 | 4,135,937 | +0.16(+1.24%) |
Feb 24, 2023 | 13.07 | 13.22 | 12.94 | 13.20 | 2,729,431 | +0.08(+0.59%) |
Feb 23, 2023 | 13.05 | 13.15 | 12.90 | 13.13 | 3,307,056 | +0.22(+1.72%) |
Feb 22, 2023 | 12.84 | 12.99 | 12.73 | 12.90 | 3,561,868 | +0.04(+0.30%) |
Feb 21, 2023 | 12.88 | 12.96 | 12.72 | 12.87 | 2,991,366 | -0.05(-0.37%) |
Feb 17, 2023 | 13.05 | 13.05 | 12.77 | 12.91 | 3,316,675 | -0.24(-1.83%) |
Feb 16, 2023 | 13.11 | 13.20 | 13.03 | 13.15 | 2,035,477 | -0.05(-0.37%) |
Feb 15, 2023 | 13.09 | 13.21 | 12.97 | 13.20 | 1,778,668 | +0.06(+0.44%) |
Feb 14, 2023 | 12.97 | 13.19 | 12.88 | 13.14 | 2,193,944 | +0.21(+1.64%) |
Feb 13, 2023 | 12.78 | 12.99 | 12.78 | 12.93 | 1,546,137 | +0.04(+0.30%) |
Feb 10, 2023 | 12.65 | 12.91 | 12.61 | 12.89 | 3,058,791 | +0.32(+2.53%) |
Feb 09, 2023 | 12.89 | 13.00 | 12.56 | 12.58 | 4,511,760 | -0.14(-1.14%) |
Feb 08, 2023 | 12.93 | 12.93 | 12.50 | 12.72 | 2,950,151 | -0.01(-0.08%) |
Feb 07, 2023 | 12.65 | 12.74 | 12.53 | 12.73 | 2,924,201 | +0.07(+0.53%) |
Feb 06, 2023 | 12.89 | 12.93 | 12.65 | 12.66 | 2,636,689 | -0.23(-1.79%) |
Feb 03, 2023 | 12.99 | 13.16 | 12.87 | 12.89 | 2,141,719 | -0.01(-0.07%) |
Feb 02, 2023 | 12.76 | 12.95 | 12.63 | 12.90 | 1,725,966 | +0.20(+1.59%) |