Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.81 | 12.81 | 11.93 | 11.93 | 6,192 | -0.94(-7.28%) |
Apr 27, 2023 | 12.84 | 12.87 | 12.80 | 12.87 | 947 | -0.03(-0.20%) |
Apr 26, 2023 | 12.95 | 12.95 | 12.89 | 12.89 | 1,276 | -0.32(-2.39%) |
Apr 25, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 450 | +0.06(+0.45%) |
Apr 24, 2023 | 13.31 | 14.49 | 12.82 | 13.15 | 6,531 | -0.54(-3.92%) |
Apr 21, 2023 | 13.68 | 13.99 | 13.68 | 13.69 | 894 | -0.16(-1.17%) |
Apr 20, 2023 | 13.73 | 13.96 | 13.63 | 13.85 | 3,136 | -0.68(-4.68%) |
Apr 19, 2023 | 14.27 | 14.53 | 13.57 | 14.53 | 5,061 | +0.15(+1.06%) |
Apr 18, 2023 | 14.30 | 14.38 | 14.30 | 14.38 | 437 | -0.84(-5.49%) |
Apr 13, 2023 | 15.21 | 305 | +0.51(+3.47%) | |||
Apr 12, 2023 | 14.11 | 14.70 | 14.11 | 14.70 | 794 | -0.21(-1.42%) |
Apr 04, 2023 | 14.91 | 2 | -0.36(-2.38%) | |||
Apr 03, 2023 | 13.63 | 15.68 | 13.63 | 15.28 | 1,273 | +0.14(+0.90%) |
Mar 31, 2023 | 14.62 | 15.34 | 14.24 | 15.14 | 2,979 | -0.16(-1.02%) |
Mar 30, 2023 | 13.64 | 15.32 | 13.64 | 15.30 | 3,932 | +1.02(+7.16%) |
Mar 29, 2023 | 13.30 | 14.44 | 13.30 | 14.27 | 3,384 | +1.24(+9.48%) |
Mar 28, 2023 | 13.42 | 14.61 | 12.88 | 13.04 | 2,817 | -0.77(-5.56%) |
Mar 27, 2023 | 13.63 | 14.06 | 12.80 | 13.80 | 6,423 | +0.17(+1.25%) |
Mar 24, 2023 | 13.63 | 13.96 | 13.63 | 13.63 | 3,377 | -0.30(-2.14%) |
Mar 23, 2023 | 14.56 | 14.69 | 13.93 | 13.93 | 2,616 | -0.56(-3.88%) |
Mar 22, 2023 | 14.60 | 14.60 | 14.50 | 14.50 | 624 | -0.20(-1.39%) |
Mar 21, 2023 | 15.38 | 15.38 | 14.49 | 14.70 | 7,802 | -1.07(-6.76%) |
Mar 20, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 122 | -0.19(-1.20%) |
Mar 17, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 665 | -0.75(-4.47%) |
Mar 16, 2023 | 15.39 | 16.70 | 15.34 | 16.70 | 1,259 | +1.36(+8.89%) |
Mar 15, 2023 | 16.36 | 16.36 | 15.34 | 15.34 | 829 | -0.85(-5.26%) |
Mar 14, 2023 | 16.23 | 16.26 | 16.19 | 16.19 | 1,173 | +0.00(+0.00%) |
Mar 13, 2023 | 15.34 | 16.19 | 15.34 | 16.19 | 2,105 | +0.08(+0.50%) |
Mar 10, 2023 | 16.05 | 16.11 | 15.34 | 16.11 | 2,918 | -1.25(-7.20%) |
Mar 08, 2023 | 17.36 | 14 | +0.80(+4.85%) | |||
Mar 07, 2023 | 16.57 | 16.57 | 16.56 | 16.56 | 246 | -0.09(-0.51%) |
Mar 06, 2023 | 16.62 | 16.68 | 15.89 | 16.64 | 2,620 | -0.37(-2.15%) |
Mar 03, 2023 | 17.04 | 17.04 | 16.45 | 17.01 | 1,743 | -0.30(-1.72%) |
Mar 02, 2023 | 16.89 | 17.31 | 16.63 | 17.31 | 964 | -0.28(-1.58%) |
Mar 01, 2023 | 16.92 | 17.59 | 16.92 | 17.59 | 3,597 | +0.77(+4.59%) |
Feb 28, 2023 | 17.15 | 17.33 | 16.81 | 16.81 | 754 | +0.21(+1.28%) |
Feb 27, 2023 | 17.02 | 17.02 | 16.53 | 16.60 | 2,551 | -0.43(-2.54%) |
Feb 24, 2023 | 16.62 | 17.03 | 16.62 | 17.03 | 1,680 | +0.09(+0.52%) |
Feb 23, 2023 | 16.66 | 16.94 | 16.66 | 16.94 | 1,104 | -0.13(-0.76%) |
Feb 22, 2023 | 16.73 | 17.20 | 16.45 | 17.07 | 3,231 | +0.37(+2.24%) |
Feb 21, 2023 | 16.93 | 16.93 | 16.70 | 16.70 | 3,501 | -0.21(-1.23%) |
Feb 17, 2023 | 16.92 | 16.92 | 16.91 | 16.91 | 300 | -0.16(-0.93%) |
Feb 16, 2023 | 16.92 | 17.07 | 16.91 | 17.07 | 1,790 | -0.13(-0.77%) |
Feb 15, 2023 | 17.20 | 17.22 | 17.20 | 17.20 | 416 | +0.08(+0.49%) |
Feb 14, 2023 | 17.20 | 17.36 | 16.91 | 17.12 | 1,716 | +0.19(+1.13%) |
Feb 13, 2023 | 17.20 | 17.20 | 16.92 | 16.92 | 483 | -0.23(-1.34%) |
Feb 10, 2023 | 17.30 | 17.30 | 17.04 | 17.15 | 1,474 | -0.13(-0.76%) |
Feb 09, 2023 | 17.29 | 17.33 | 17.22 | 17.28 | 1,703 | -0.16(-0.93%) |
Feb 08, 2023 | 17.69 | 17.69 | 17.25 | 17.45 | 598 | +0.00(+0.00%) |
Feb 07, 2023 | 17.56 | 17.56 | 17.32 | 17.45 | 2,383 | +0.12(+0.72%) |
Feb 06, 2023 | 17.35 | 17.35 | 17.32 | 17.32 | 481 | +0.12(+0.72%) |
Feb 03, 2023 | 17.27 | 17.32 | 16.82 | 17.20 | 1,971 | -0.13(-0.75%) |
Feb 02, 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 580 | +0.02(+0.12%) |