Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.58 | 12.74 | 12.44 | 12.58 | 547,728 | -0.04(-0.29%) |
Apr 27, 2023 | 12.55 | 12.64 | 12.50 | 12.61 | 194,030 | +0.13(+1.03%) |
Apr 26, 2023 | 12.54 | 12.58 | 12.42 | 12.49 | 128,100 | -0.03(-0.22%) |
Apr 25, 2023 | 12.67 | 12.69 | 12.45 | 12.51 | 201,927 | -0.25(-1.93%) |
Apr 24, 2023 | 12.84 | 12.89 | 12.70 | 12.76 | 184,250 | -0.06(-0.50%) |
Apr 21, 2023 | 12.83 | 12.85 | 12.74 | 12.82 | 117,445 | +0.02(+0.14%) |
Apr 20, 2023 | 12.88 | 12.92 | 12.71 | 12.81 | 360,566 | +0.02(+0.14%) |
Apr 19, 2023 | 12.69 | 12.80 | 12.69 | 12.79 | 176,588 | +0.02(+0.14%) |
Apr 18, 2023 | 12.76 | 12.83 | 12.71 | 12.77 | 231,402 | +0.02(+0.14%) |
Apr 17, 2023 | 12.86 | 12.86 | 12.68 | 12.75 | 175,526 | -0.02(-0.14%) |
Apr 14, 2023 | 12.78 | 12.85 | 12.66 | 12.77 | 139,784 | -0.02(-0.14%) |
Apr 13, 2023 | 12.60 | 12.83 | 12.57 | 12.79 | 119,976 | +0.19(+1.47%) |
Apr 12, 2023 | 12.80 | 12.83 | 12.55 | 12.60 | 185,865 | -0.03(-0.22%) |
Apr 11, 2023 | 12.73 | 12.76 | 12.59 | 12.63 | 225,749 | +0.02(+0.14%) |
Apr 10, 2023 | 12.64 | 12.64 | 12.46 | 12.61 | 254,506 | +0.07(+0.58%) |
Apr 06, 2023 | 12.57 | 12.69 | 12.47 | 12.54 | 203,357 | +0.07(+0.58%) |
Apr 05, 2023 | 12.52 | 12.61 | 12.43 | 12.47 | 211,242 | -0.15(-1.15%) |
Apr 04, 2023 | 12.75 | 12.79 | 12.56 | 12.61 | 213,189 | -0.15(-1.21%) |
Apr 03, 2023 | 12.73 | 12.78 | 12.62 | 12.77 | 217,634 | +0.06(+0.50%) |
Mar 31, 2023 | 12.49 | 12.74 | 12.45 | 12.70 | 176,482 | +0.22(+1.74%) |
Mar 30, 2023 | 12.38 | 12.53 | 12.38 | 12.48 | 208,771 | +0.13(+1.03%) |
Mar 29, 2023 | 12.22 | 12.38 | 12.22 | 12.36 | 187,964 | +0.17(+1.41%) |
Mar 28, 2023 | 12.18 | 12.25 | 12.09 | 12.19 | 196,800 | -0.12(-0.96%) |
Mar 27, 2023 | 12.09 | 12.34 | 12.09 | 12.30 | 279,368 | +0.06(+0.52%) |
Mar 24, 2023 | 12.20 | 12.24 | 12.06 | 12.24 | 195,141 | +0.02(+0.15%) |
Mar 23, 2023 | 12.38 | 12.45 | 12.08 | 12.22 | 263,326 | +0.00(+0.00%) |
Mar 22, 2023 | 12.34 | 12.51 | 12.22 | 12.22 | 225,108 | -0.10(-0.81%) |
Mar 21, 2023 | 12.34 | 12.43 | 12.28 | 12.32 | 164,644 | +0.08(+0.67%) |
Mar 20, 2023 | 12.20 | 12.48 | 12.07 | 12.24 | 395,264 | +0.19(+1.58%) |
Mar 17, 2023 | 12.16 | 12.20 | 11.96 | 12.05 | 224,958 | -0.08(-0.67%) |
Mar 16, 2023 | 11.81 | 12.21 | 11.81 | 12.13 | 196,621 | +0.20(+1.67%) |
Mar 15, 2023 | 11.89 | 11.99 | 11.77 | 11.93 | 228,699 | -0.21(-1.72%) |
Mar 14, 2023 | 12.10 | 12.24 | 11.98 | 12.14 | 275,616 | +0.18(+1.52%) |
Mar 13, 2023 | 12.25 | 12.34 | 11.94 | 11.96 | 284,067 | -0.17(-1.40%) |
Mar 10, 2023 | 12.36 | 12.41 | 12.02 | 12.13 | 158,290 | -0.23(-1.82%) |
Mar 09, 2023 | 12.68 | 12.81 | 12.30 | 12.35 | 207,442 | -0.35(-2.76%) |
Mar 08, 2023 | 12.70 | 12.79 | 12.61 | 12.70 | 129,382 | +0.00(+0.00%) |
Mar 07, 2023 | 12.87 | 12.92 | 12.66 | 12.70 | 159,485 | -0.20(-1.54%) |
Mar 06, 2023 | 12.98 | 13.06 | 12.90 | 12.90 | 166,414 | -0.04(-0.28%) |
Mar 03, 2023 | 12.79 | 12.97 | 12.68 | 12.94 | 255,059 | +0.30(+2.35%) |
Mar 02, 2023 | 12.41 | 12.71 | 12.40 | 12.64 | 232,655 | +0.22(+1.74%) |
Mar 01, 2023 | 12.35 | 12.57 | 12.35 | 12.43 | 265,882 | -0.11(-0.86%) |
Feb 28, 2023 | 12.54 | 12.64 | 12.53 | 12.53 | 220,206 | -0.07(-0.57%) |
Feb 27, 2023 | 12.68 | 12.77 | 12.56 | 12.61 | 186,138 | +0.03(+0.21%) |
Feb 24, 2023 | 12.62 | 12.69 | 12.50 | 12.58 | 296,747 | -0.09(-0.71%) |
Feb 23, 2023 | 12.79 | 12.79 | 12.51 | 12.67 | 207,718 | +0.07(+0.57%) |
Feb 22, 2023 | 12.60 | 12.75 | 12.52 | 12.60 | 156,081 | -0.04(-0.28%) |
Feb 21, 2023 | 12.83 | 12.91 | 12.63 | 12.63 | 242,967 | -0.29(-2.23%) |
Feb 17, 2023 | 13.11 | 13.19 | 12.86 | 12.92 | 538,672 | -0.13(-0.97%) |
Feb 16, 2023 | 12.97 | 13.18 | 12.97 | 13.05 | 242,016 | -0.10(-0.75%) |
Feb 15, 2023 | 13.16 | 13.18 | 13.05 | 13.15 | 184,856 | -0.08(-0.61%) |
Feb 14, 2023 | 13.15 | 13.38 | 13.09 | 13.23 | 166,050 | +0.08(+0.62%) |
Feb 13, 2023 | 13.15 | 13.28 | 13.07 | 13.15 | 233,946 | +0.02(+0.14%) |
Feb 10, 2023 | 13.00 | 13.31 | 12.90 | 13.13 | 295,424 | +0.07(+0.57%) |
Feb 09, 2023 | 13.31 | 13.37 | 13.03 | 13.05 | 188,121 | -0.15(-1.15%) |
Feb 08, 2023 | 13.27 | 13.37 | 13.04 | 13.21 | 226,016 | -0.06(-0.47%) |
Feb 07, 2023 | 13.04 | 13.29 | 13.02 | 13.27 | 293,216 | +0.20(+1.50%) |
Feb 06, 2023 | 13.15 | 13.16 | 13.02 | 13.07 | 210,823 | -0.13(-0.95%) |
Feb 03, 2023 | 13.13 | 13.35 | 13.13 | 13.20 | 157,727 | -0.13(-1.01%) |
Feb 02, 2023 | 13.38 | 13.38 | 13.16 | 13.33 | 245,062 | +0.31(+2.40%) |