Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.55 | 12.00 | 11.55 | 11.95 | 18,023 | +0.29(+2.47%) |
Apr 27, 2023 | 11.58 | 11.74 | 11.45 | 11.66 | 18,562 | +0.18(+1.55%) |
Apr 26, 2023 | 11.79 | 11.80 | 11.36 | 11.48 | 19,216 | -0.28(-2.36%) |
Apr 25, 2023 | 12.14 | 12.14 | 11.59 | 11.76 | 19,133 | -0.11(-0.92%) |
Apr 24, 2023 | 12.23 | 12.23 | 11.86 | 11.87 | 27,674 | -0.44(-3.55%) |
Apr 21, 2023 | 12.44 | 12.44 | 12.16 | 12.30 | 12,475 | +0.05(+0.40%) |
Apr 20, 2023 | 12.17 | 12.36 | 12.16 | 12.25 | 12,781 | +0.03(+0.24%) |
Apr 19, 2023 | 12.52 | 12.52 | 12.23 | 12.23 | 13,704 | -0.38(-2.99%) |
Apr 18, 2023 | 12.39 | 12.71 | 12.39 | 12.60 | 12,956 | +0.16(+1.28%) |
Apr 17, 2023 | 12.41 | 12.50 | 12.30 | 12.44 | 24,315 | +0.02(+0.16%) |
Apr 14, 2023 | 12.49 | 12.77 | 12.37 | 12.42 | 65,372 | -0.99(-7.39%) |
Apr 13, 2023 | 13.96 | 13.96 | 13.30 | 13.41 | 34,674 | -0.66(-4.72%) |
Apr 12, 2023 | 14.23 | 14.23 | 14.00 | 14.08 | 26,121 | -0.05(-0.35%) |
Apr 11, 2023 | 14.28 | 14.62 | 14.13 | 14.13 | 17,313 | -0.21(-1.45%) |
Apr 10, 2023 | 14.29 | 14.67 | 14.20 | 14.34 | 4,977 | -0.11(-0.76%) |
Apr 06, 2023 | 14.33 | 14.46 | 14.26 | 14.45 | 5,162 | +0.09(+0.62%) |
Apr 05, 2023 | 14.15 | 14.56 | 14.14 | 14.36 | 9,654 | +0.23(+1.61%) |
Apr 04, 2023 | 14.37 | 14.58 | 14.12 | 14.13 | 10,521 | -0.26(-1.79%) |
Apr 03, 2023 | 14.61 | 14.64 | 14.04 | 14.39 | 13,505 | -0.09(-0.62%) |
Mar 31, 2023 | 14.47 | 14.57 | 14.18 | 14.48 | 10,410 | +0.04(+0.28%) |
Mar 30, 2023 | 14.55 | 14.56 | 14.44 | 14.44 | 7,124 | -0.18(-1.22%) |
Mar 29, 2023 | 14.37 | 14.75 | 14.37 | 14.61 | 7,575 | +0.07(+0.51%) |
Mar 28, 2023 | 14.37 | 14.67 | 14.36 | 14.54 | 11,300 | +0.15(+1.07%) |
Mar 27, 2023 | 14.42 | 14.64 | 14.39 | 14.39 | 5,799 | -0.14(-0.96%) |
Mar 24, 2023 | 14.13 | 14.56 | 14.10 | 14.53 | 11,418 | +0.41(+2.88%) |
Mar 23, 2023 | 14.08 | 14.26 | 14.03 | 14.12 | 10,783 | +0.09(+0.64%) |
Mar 22, 2023 | 14.03 | 14.28 | 14.01 | 14.03 | 5,876 | -0.10(-0.70%) |
Mar 21, 2023 | 14.13 | 14.30 | 14.13 | 14.13 | 11,260 | -0.13(-0.90%) |
Mar 20, 2023 | 14.15 | 14.55 | 14.15 | 14.26 | 4,100 | +0.31(+2.20%) |
Mar 17, 2023 | 14.57 | 14.57 | 13.83 | 13.95 | 38,772 | -0.63(-4.35%) |
Mar 16, 2023 | 14.73 | 14.74 | 14.34 | 14.58 | 15,352 | -0.24(-1.60%) |
Mar 15, 2023 | 14.77 | 14.96 | 14.47 | 14.82 | 9,807 | +0.03(+0.20%) |
Mar 14, 2023 | 14.80 | 15.07 | 14.55 | 14.79 | 14,366 | +0.21(+1.43%) |
Mar 13, 2023 | 14.62 | 14.90 | 14.53 | 14.58 | 8,822 | -0.29(-1.93%) |
Mar 10, 2023 | 14.77 | 14.90 | 14.63 | 14.87 | 10,650 | -0.13(-0.86%) |
Mar 09, 2023 | 15.34 | 15.34 | 14.24 | 15.00 | 33,550 | -0.27(-1.75%) |
Mar 08, 2023 | 15.15 | 15.27 | 14.98 | 15.27 | 4,163 | +0.26(+1.72%) |
Mar 07, 2023 | 15.33 | 15.33 | 14.82 | 15.01 | 11,487 | -0.19(-1.24%) |
Mar 06, 2023 | 15.41 | 15.41 | 15.03 | 15.20 | 23,184 | -0.04(-0.26%) |
Mar 03, 2023 | 15.20 | 15.28 | 15.15 | 15.24 | 2,580 | +0.21(+1.39%) |
Mar 02, 2023 | 14.86 | 15.33 | 14.71 | 15.03 | 9,569 | +0.30(+2.02%) |
Mar 01, 2023 | 14.79 | 15.11 | 14.62 | 14.73 | 7,733 | -0.31(-2.04%) |
Feb 28, 2023 | 15.30 | 15.30 | 14.70 | 15.04 | 4,218 | +0.31(+2.09%) |
Feb 27, 2023 | 14.84 | 15.05 | 14.22 | 14.73 | 23,315 | -0.14(-0.93%) |
Feb 24, 2023 | 14.87 | 15.14 | 14.23 | 14.87 | 14,200 | -0.15(-0.99%) |
Feb 23, 2023 | 15.12 | 15.12 | 14.72 | 15.02 | 9,840 | -0.20(-1.30%) |
Feb 22, 2023 | 15.16 | 15.41 | 15.10 | 15.22 | 11,789 | +0.02(+0.13%) |
Feb 21, 2023 | 15.93 | 15.93 | 14.92 | 15.20 | 11,595 | -0.66(-4.19%) |
Feb 17, 2023 | 15.54 | 15.92 | 15.45 | 15.86 | 22,581 | +0.25(+1.59%) |
Feb 16, 2023 | 15.27 | 15.76 | 15.27 | 15.62 | 16,564 | +0.14(+0.90%) |
Feb 15, 2023 | 15.42 | 15.62 | 15.37 | 15.48 | 11,981 | +0.17(+1.10%) |
Feb 14, 2023 | 15.05 | 15.46 | 15.05 | 15.31 | 8,888 | +0.35(+2.32%) |
Feb 13, 2023 | 15.24 | 15.43 | 14.94 | 14.96 | 18,500 | -0.12(-0.79%) |
Feb 10, 2023 | 14.75 | 15.17 | 14.65 | 15.08 | 14,215 | +0.32(+2.15%) |
Feb 09, 2023 | 14.50 | 14.80 | 14.24 | 14.76 | 19,001 | +0.32(+2.19%) |
Feb 08, 2023 | 14.19 | 14.45 | 14.19 | 14.45 | 8,890 | +0.15(+1.04%) |
Feb 07, 2023 | 14.37 | 14.37 | 14.13 | 14.30 | 11,587 | -0.01(-0.07%) |
Feb 06, 2023 | 14.13 | 14.45 | 14.13 | 14.31 | 9,889 | +0.16(+1.12%) |
Feb 03, 2023 | 14.05 | 14.18 | 14.03 | 14.15 | 26,309 | +0.00(+0.00%) |
Feb 02, 2023 | 14.50 | 14.50 | 13.99 | 14.15 | 16,132 | -0.14(-0.97%) |