Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.64 | 13.10 | 12.64 | 13.04 | 774,228 | +0.40(+3.13%) |
Apr 27, 2023 | 12.41 | 12.67 | 12.40 | 12.64 | 518,849 | +0.30(+2.42%) |
Apr 26, 2023 | 12.49 | 12.67 | 12.22 | 12.34 | 767,015 | -0.29(-2.29%) |
Apr 25, 2023 | 12.53 | 12.74 | 12.50 | 12.63 | 718,142 | +0.00(+0.00%) |
Apr 24, 2023 | 12.84 | 12.92 | 12.55 | 12.63 | 750,069 | -0.30(-2.31%) |
Apr 21, 2023 | 12.93 | 12.93 | 12.70 | 12.93 | 530,436 | +0.06(+0.45%) |
Apr 20, 2023 | 12.88 | 13.00 | 12.77 | 12.87 | 572,860 | -0.13(-0.96%) |
Apr 19, 2023 | 12.74 | 13.03 | 12.67 | 13.00 | 844,878 | +0.13(+0.97%) |
Apr 18, 2023 | 12.83 | 12.91 | 12.65 | 12.87 | 664,696 | +0.06(+0.45%) |
Apr 17, 2023 | 12.57 | 12.84 | 12.56 | 12.81 | 484,707 | +0.25(+2.00%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.45 | 12.56 | 432,969 | -0.15(-1.21%) |
Apr 13, 2023 | 12.77 | 12.87 | 12.63 | 12.72 | 489,179 | -0.05(-0.38%) |
Apr 12, 2023 | 13.25 | 13.26 | 12.76 | 12.77 | 573,743 | -0.35(-2.65%) |
Apr 11, 2023 | 13.17 | 13.29 | 13.03 | 13.11 | 706,173 | -0.02(-0.15%) |
Apr 10, 2023 | 13.13 | 13.24 | 12.90 | 13.13 | 556,176 | -0.08(-0.58%) |
Apr 06, 2023 | 13.13 | 13.22 | 13.02 | 13.21 | 332,387 | +0.16(+1.26%) |
Apr 05, 2023 | 13.23 | 13.27 | 13.00 | 13.04 | 448,110 | -0.25(-1.89%) |
Apr 04, 2023 | 13.48 | 13.48 | 13.07 | 13.30 | 491,863 | -0.11(-0.79%) |
Apr 03, 2023 | 13.50 | 13.62 | 13.23 | 13.40 | 644,191 | -0.06(-0.43%) |
Mar 31, 2023 | 13.14 | 13.46 | 13.14 | 13.46 | 847,472 | +0.41(+3.18%) |
Mar 30, 2023 | 13.14 | 13.19 | 12.91 | 13.04 | 545,879 | +0.10(+0.75%) |
Mar 29, 2023 | 12.97 | 13.00 | 12.73 | 12.95 | 800,645 | +0.17(+1.34%) |
Mar 28, 2023 | 12.64 | 12.85 | 12.55 | 12.78 | 725,521 | +0.08(+0.60%) |
Mar 27, 2023 | 12.85 | 12.88 | 12.65 | 12.70 | 574,164 | +0.07(+0.53%) |
Mar 24, 2023 | 12.10 | 12.65 | 12.06 | 12.63 | 510,613 | +0.42(+3.43%) |
Mar 23, 2023 | 12.29 | 12.59 | 12.12 | 12.22 | 848,123 | -0.09(-0.70%) |
Mar 22, 2023 | 12.99 | 13.01 | 12.24 | 12.30 | 1,031,401 | -0.67(-5.14%) |
Mar 21, 2023 | 12.93 | 13.08 | 12.86 | 12.97 | 790,060 | +0.26(+2.02%) |
Mar 20, 2023 | 12.57 | 12.88 | 12.57 | 12.71 | 816,856 | +0.28(+2.22%) |
Mar 17, 2023 | 12.83 | 12.83 | 12.36 | 12.43 | 2,034,166 | -0.55(-4.25%) |
Mar 16, 2023 | 12.96 | 13.30 | 12.60 | 12.99 | 2,250,564 | -0.07(-0.51%) |
Mar 15, 2023 | 12.69 | 13.09 | 12.66 | 13.05 | 1,844,250 | -0.02(-0.15%) |
Mar 14, 2023 | 13.02 | 13.36 | 12.95 | 13.07 | 782,299 | +0.49(+3.86%) |
Mar 13, 2023 | 12.37 | 12.75 | 12.29 | 12.59 | 758,506 | +0.04(+0.30%) |
Mar 10, 2023 | 13.03 | 13.10 | 12.42 | 12.55 | 554,074 | -0.58(-4.42%) |
Mar 09, 2023 | 13.40 | 13.44 | 13.12 | 13.13 | 374,707 | -0.30(-2.27%) |
Mar 08, 2023 | 13.36 | 13.45 | 13.22 | 13.43 | 472,367 | +0.16(+1.22%) |
Mar 07, 2023 | 13.65 | 13.72 | 13.09 | 13.27 | 851,968 | -0.41(-2.99%) |
Mar 06, 2023 | 13.97 | 13.97 | 13.61 | 13.68 | 492,036 | -0.21(-1.51%) |
Mar 03, 2023 | 13.94 | 13.94 | 13.67 | 13.89 | 557,350 | +0.10(+0.69%) |
Mar 02, 2023 | 13.71 | 13.85 | 13.64 | 13.80 | 673,342 | +0.01(+0.07%) |
Mar 01, 2023 | 13.81 | 13.83 | 13.48 | 13.79 | 682,396 | -0.09(-0.62%) |
Feb 28, 2023 | 13.91 | 14.16 | 13.87 | 13.87 | 718,831 | -0.04(-0.27%) |
Feb 27, 2023 | 14.05 | 14.10 | 13.79 | 13.91 | 765,550 | +0.03(+0.21%) |
Feb 24, 2023 | 13.81 | 13.89 | 13.73 | 13.88 | 527,476 | -0.13(-0.95%) |
Feb 23, 2023 | 13.86 | 14.02 | 13.66 | 14.01 | 580,528 | +0.24(+1.73%) |
Feb 22, 2023 | 13.88 | 14.01 | 13.73 | 13.78 | 670,744 | -0.07(-0.48%) |
Feb 21, 2023 | 14.23 | 14.34 | 13.73 | 13.84 | 624,001 | -0.59(-4.09%) |
Feb 17, 2023 | 14.63 | 14.63 | 14.28 | 14.43 | 676,128 | -0.14(-0.98%) |
Feb 16, 2023 | 14.28 | 14.59 | 14.20 | 14.58 | 473,522 | -0.03(-0.20%) |
Feb 15, 2023 | 14.75 | 14.75 | 14.32 | 14.61 | 605,222 | +0.33(+2.33%) |
Feb 14, 2023 | 14.28 | 14.52 | 14.23 | 14.27 | 244,413 | -0.13(-0.93%) |
Feb 13, 2023 | 14.24 | 14.51 | 14.24 | 14.41 | 348,206 | +0.12(+0.87%) |
Feb 10, 2023 | 13.99 | 14.31 | 13.99 | 14.28 | 268,781 | +0.19(+1.35%) |
Feb 09, 2023 | 14.60 | 14.63 | 14.09 | 14.09 | 481,780 | -0.33(-2.31%) |
Feb 08, 2023 | 14.61 | 14.74 | 14.38 | 14.42 | 428,487 | -0.33(-2.26%) |
Feb 07, 2023 | 14.61 | 14.89 | 14.49 | 14.76 | 441,227 | +0.03(+0.19%) |
Feb 06, 2023 | 14.78 | 14.82 | 14.49 | 14.73 | 302,792 | -0.22(-1.47%) |
Feb 03, 2023 | 15.00 | 15.08 | 14.79 | 14.95 | 463,042 | -0.27(-1.75%) |
Feb 02, 2023 | 14.96 | 15.45 | 14.96 | 15.21 | 684,410 | +0.42(+2.83%) |