Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.98 | 12.35 | 11.96 | 12.31 | 235,381 | +0.23(+1.88%) |
Apr 27, 2023 | 12.01 | 12.12 | 11.94 | 12.08 | 185,689 | +0.12(+1.03%) |
Apr 26, 2023 | 12.06 | 12.11 | 11.93 | 11.96 | 242,611 | +0.17(+1.44%) |
Apr 25, 2023 | 11.95 | 11.97 | 11.75 | 11.79 | 324,072 | -0.34(-2.81%) |
Apr 24, 2023 | 12.05 | 12.15 | 12.01 | 12.13 | 267,851 | -0.08(-0.62%) |
Apr 21, 2023 | 12.33 | 12.33 | 12.12 | 12.20 | 389,913 | -0.42(-3.30%) |
Apr 20, 2023 | 12.81 | 12.81 | 12.60 | 12.62 | 295,867 | +0.07(+0.53%) |
Apr 19, 2023 | 12.39 | 12.58 | 12.38 | 12.55 | 416,856 | +0.05(+0.38%) |
Apr 18, 2023 | 12.57 | 12.59 | 12.43 | 12.51 | 357,359 | -0.03(-0.23%) |
Apr 17, 2023 | 12.58 | 12.62 | 12.44 | 12.53 | 254,862 | -0.26(-2.00%) |
Apr 14, 2023 | 12.92 | 13.00 | 12.70 | 12.79 | 321,120 | -0.37(-2.80%) |
Apr 13, 2023 | 13.21 | 13.24 | 13.12 | 13.16 | 307,526 | +0.37(+2.88%) |
Apr 12, 2023 | 12.85 | 12.88 | 12.71 | 12.79 | 343,476 | -0.25(-1.89%) |
Apr 11, 2023 | 12.95 | 13.11 | 12.89 | 13.04 | 769,079 | +0.09(+0.66%) |
Apr 10, 2023 | 12.75 | 13.10 | 12.75 | 12.95 | 219,606 | +0.14(+1.11%) |
Apr 06, 2023 | 12.74 | 12.89 | 12.70 | 12.81 | 283,289 | -0.26(-2.02%) |
Apr 05, 2023 | 13.06 | 13.09 | 12.87 | 13.07 | 267,029 | -0.26(-1.98%) |
Apr 04, 2023 | 13.52 | 13.55 | 13.27 | 13.34 | 303,798 | -0.09(-0.70%) |
Apr 03, 2023 | 13.40 | 13.53 | 13.36 | 13.43 | 358,837 | +0.53(+4.10%) |
Mar 31, 2023 | 12.77 | 12.90 | 12.74 | 12.90 | 296,153 | -0.08(-0.58%) |
Mar 30, 2023 | 13.03 | 13.03 | 12.89 | 12.98 | 217,443 | +0.15(+1.18%) |
Mar 29, 2023 | 12.94 | 12.96 | 12.79 | 12.83 | 254,809 | +0.03(+0.22%) |
Mar 28, 2023 | 12.72 | 12.87 | 12.71 | 12.80 | 289,345 | +0.46(+3.75%) |
Mar 27, 2023 | 12.14 | 12.37 | 12.09 | 12.34 | 296,740 | +0.30(+2.51%) |
Mar 24, 2023 | 11.84 | 12.03 | 11.80 | 12.03 | 300,219 | +0.00(+0.00%) |
Mar 23, 2023 | 12.27 | 12.38 | 11.94 | 12.03 | 234,682 | -0.07(-0.55%) |
Mar 22, 2023 | 12.10 | 12.38 | 12.09 | 12.10 | 261,908 | +0.04(+0.31%) |
Mar 21, 2023 | 12.14 | 12.23 | 12.00 | 12.06 | 160,797 | +0.14(+1.19%) |
Mar 20, 2023 | 11.66 | 11.94 | 11.62 | 11.92 | 429,977 | +0.00(+0.00%) |
Mar 17, 2023 | 11.97 | 12.00 | 11.81 | 11.92 | 441,724 | +0.10(+0.88%) |
Mar 16, 2023 | 11.57 | 11.85 | 11.56 | 11.82 | 456,289 | +0.25(+2.12%) |
Mar 15, 2023 | 11.68 | 11.68 | 11.34 | 11.57 | 590,831 | -0.94(-7.48%) |
Mar 14, 2023 | 12.61 | 12.70 | 12.43 | 12.51 | 385,447 | +0.03(+0.23%) |
Mar 13, 2023 | 12.68 | 12.71 | 12.48 | 12.48 | 551,823 | -0.44(-3.44%) |
Mar 10, 2023 | 13.07 | 13.16 | 12.86 | 12.92 | 470,756 | -0.09(-0.73%) |
Mar 09, 2023 | 13.13 | 13.29 | 13.00 | 13.02 | 546,994 | -0.32(-2.38%) |
Mar 08, 2023 | 13.24 | 13.49 | 13.24 | 13.33 | 478,005 | +0.14(+1.05%) |
Mar 07, 2023 | 13.34 | 13.34 | 13.11 | 13.20 | 478,614 | -0.41(-3.04%) |
Mar 06, 2023 | 13.68 | 13.75 | 13.44 | 13.61 | 528,443 | -0.40(-2.89%) |
Mar 03, 2023 | 13.87 | 14.01 | 13.78 | 14.01 | 414,173 | +0.15(+1.06%) |
Mar 02, 2023 | 13.63 | 13.93 | 13.52 | 13.87 | 357,662 | +0.04(+0.27%) |
Mar 01, 2023 | 13.67 | 13.84 | 13.61 | 13.83 | 391,446 | +0.53(+4.01%) |
Feb 28, 2023 | 13.50 | 13.59 | 13.30 | 13.30 | 352,464 | -0.06(-0.41%) |
Feb 27, 2023 | 13.31 | 13.48 | 13.18 | 13.35 | 249,583 | -0.13(-0.96%) |
Feb 24, 2023 | 13.43 | 13.55 | 13.25 | 13.48 | 283,177 | -0.18(-1.35%) |
Feb 23, 2023 | 13.70 | 13.81 | 13.47 | 13.67 | 366,265 | +0.28(+2.06%) |
Feb 22, 2023 | 13.51 | 13.62 | 13.33 | 13.39 | 291,772 | -0.38(-2.74%) |
Feb 21, 2023 | 14.13 | 14.22 | 13.76 | 13.77 | 600,703 | -1.28(-8.50%) |
Feb 17, 2023 | 15.11 | 15.11 | 14.93 | 15.05 | 162,490 | -0.29(-1.86%) |
Feb 16, 2023 | 15.37 | 15.46 | 15.29 | 15.33 | 269,636 | +0.11(+0.73%) |
Feb 15, 2023 | 15.20 | 15.24 | 15.07 | 15.22 | 139,218 | -0.12(-0.78%) |
Feb 14, 2023 | 15.33 | 15.49 | 15.24 | 15.34 | 137,601 | -0.09(-0.60%) |
Feb 13, 2023 | 15.28 | 15.43 | 15.20 | 15.43 | 111,880 | +0.02(+0.12%) |
Feb 10, 2023 | 15.38 | 15.46 | 15.26 | 15.41 | 170,724 | +0.29(+1.89%) |
Feb 09, 2023 | 15.37 | 15.41 | 15.08 | 15.13 | 136,620 | -0.01(-0.06%) |
Feb 08, 2023 | 15.26 | 15.28 | 15.12 | 15.14 | 196,266 | +0.12(+0.80%) |
Feb 07, 2023 | 14.76 | 15.05 | 14.71 | 15.02 | 517,351 | -0.95(-5.94%) |
Feb 06, 2023 | 15.91 | 16.01 | 15.70 | 15.97 | 169,464 | -0.04(-0.23%) |
Feb 03, 2023 | 16.09 | 16.37 | 15.98 | 16.00 | 229,349 | -0.70(-4.19%) |
Feb 02, 2023 | 16.95 | 16.97 | 16.57 | 16.70 | 119,657 | -0.20(-1.20%) |