Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.47 | 12.74 | 12.42 | 12.65 | 3,797 | +0.18(+1.43%) |
Apr 27, 2023 | 12.55 | 12.55 | 12.37 | 12.47 | 1,300 | -0.06(-0.48%) |
Apr 26, 2023 | 12.70 | 12.70 | 12.51 | 12.53 | 2,092 | -0.24(-1.88%) |
Apr 25, 2023 | 13.00 | 13.02 | 12.71 | 12.77 | 4,694 | -0.13(-1.01%) |
Apr 24, 2023 | 13.12 | 13.12 | 12.86 | 12.90 | 3,639 | -0.26(-1.98%) |
Apr 21, 2023 | 12.74 | 13.16 | 12.74 | 13.16 | 504 | +0.46(+3.62%) |
Apr 20, 2023 | 12.80 | 12.80 | 12.70 | 12.70 | 2,416 | -0.20(-1.55%) |
Apr 19, 2023 | 12.78 | 12.91 | 12.78 | 12.90 | 593 | +0.30(+2.38%) |
Apr 18, 2023 | 12.94 | 12.94 | 12.54 | 12.60 | 2,630 | -0.28(-2.14%) |
Apr 17, 2023 | 12.50 | 12.91 | 12.50 | 12.88 | 97,033 | +0.46(+3.75%) |
Apr 14, 2023 | 12.48 | 12.51 | 12.26 | 12.41 | 4,228 | -0.07(-0.56%) |
Apr 13, 2023 | 12.12 | 12.53 | 12.12 | 12.48 | 7,205 | +0.67(+5.63%) |
Apr 12, 2023 | 11.97 | 11.97 | 11.81 | 11.81 | 74,833 | -0.10(-0.80%) |
Apr 11, 2023 | 11.77 | 11.97 | 11.77 | 11.91 | 5,843 | +0.02(+0.17%) |
Apr 10, 2023 | 12.07 | 12.07 | 11.80 | 11.89 | 5,520 | -0.18(-1.49%) |
Apr 06, 2023 | 11.91 | 12.07 | 11.88 | 12.07 | 2,634 | +0.24(+2.03%) |
Apr 05, 2023 | 11.78 | 11.86 | 11.78 | 11.83 | 4,731 | +0.04(+0.34%) |
Apr 04, 2023 | 12.00 | 12.05 | 11.77 | 11.79 | 870 | -0.29(-2.37%) |
Apr 03, 2023 | 12.00 | 12.13 | 11.97 | 12.08 | 61,041 | +0.09(+0.73%) |
Mar 31, 2023 | 11.88 | 12.06 | 11.88 | 11.99 | 6,414 | +0.07(+0.58%) |
Mar 30, 2023 | 11.85 | 11.92 | 11.85 | 11.92 | 1,052 | -0.26(-2.13%) |
Mar 29, 2023 | 11.99 | 12.25 | 11.99 | 12.18 | 1,524 | +0.23(+1.96%) |
Mar 28, 2023 | 11.97 | 11.99 | 11.95 | 11.95 | 18,798 | -0.00(-0.03%) |
Mar 27, 2023 | 12.00 | 12.05 | 11.94 | 11.95 | 1,596 | +0.09(+0.76%) |
Mar 24, 2023 | 11.69 | 11.86 | 11.69 | 11.86 | 671 | +0.14(+1.19%) |
Mar 23, 2023 | 11.94 | 11.94 | 11.68 | 11.72 | 5,975 | -0.07(-0.55%) |
Mar 22, 2023 | 12.11 | 12.11 | 11.79 | 11.79 | 2,323 | -0.47(-3.87%) |
Mar 21, 2023 | 12.21 | 12.26 | 12.18 | 12.26 | 1,734 | +0.05(+0.41%) |
Mar 20, 2023 | 12.15 | 12.21 | 12.12 | 12.21 | 3,729 | -0.03(-0.25%) |
Mar 17, 2023 | 12.38 | 12.38 | 12.13 | 12.24 | 3,216 | -0.14(-1.13%) |
Mar 16, 2023 | 12.49 | 12.50 | 12.38 | 12.38 | 1,408 | -0.11(-0.88%) |
Mar 15, 2023 | 12.35 | 12.49 | 12.41 | 12.49 | 3,627 | -0.12(-0.95%) |
Mar 14, 2023 | 12.58 | 12.61 | 12.37 | 12.61 | 1,129 | +0.09(+0.72%) |
Mar 13, 2023 | 12.08 | 12.52 | 12.08 | 12.52 | 503 | +0.35(+2.88%) |
Mar 10, 2023 | 12.58 | 12.58 | 12.03 | 12.17 | 4,016 | -0.40(-3.22%) |
Mar 09, 2023 | 12.95 | 12.95 | 12.57 | 12.57 | 2,970 | -0.40(-3.07%) |
Mar 08, 2023 | 13.13 | 13.13 | 12.91 | 12.97 | 5,320 | -0.16(-1.19%) |
Mar 07, 2023 | 13.20 | 13.24 | 13.13 | 13.13 | 707 | -0.06(-0.45%) |
Mar 06, 2023 | 13.33 | 13.33 | 13.12 | 13.19 | 2,030 | -0.24(-1.79%) |
Mar 03, 2023 | 13.34 | 13.45 | 13.33 | 13.43 | 5,544 | +0.10(+0.75%) |
Mar 02, 2023 | 13.40 | 13.40 | 13.25 | 13.33 | 2,489 | -0.12(-0.89%) |
Mar 01, 2023 | 13.49 | 13.55 | 13.45 | 13.45 | 3,360 | +0.00(+0.00%) |
Feb 28, 2023 | 13.51 | 13.51 | 13.41 | 13.45 | 2,715 | +0.04(+0.34%) |
Feb 27, 2023 | 13.36 | 13.40 | 13.36 | 13.40 | 424 | +0.13(+1.02%) |
Feb 24, 2023 | 13.56 | 13.56 | 13.27 | 13.27 | 4,466 | -0.39(-2.86%) |
Feb 23, 2023 | 13.85 | 13.85 | 13.53 | 13.66 | 5,404 | -0.11(-0.80%) |
Feb 22, 2023 | 13.70 | 13.88 | 13.70 | 13.77 | 7,867 | +0.01(+0.11%) |
Feb 21, 2023 | 13.86 | 13.86 | 13.73 | 13.76 | 4,868 | -0.44(-3.13%) |
Feb 17, 2023 | 13.83 | 14.20 | 13.83 | 14.20 | 965 | +0.28(+2.01%) |
Feb 16, 2023 | 14.02 | 14.02 | 13.92 | 13.92 | 1,182 | -0.30(-2.11%) |
Feb 15, 2023 | 14.00 | 14.24 | 14.00 | 14.22 | 9,554 | -0.07(-0.52%) |
Feb 14, 2023 | 14.41 | 14.48 | 14.18 | 14.29 | 1,991 | -0.06(-0.39%) |
Feb 13, 2023 | 14.47 | 14.47 | 14.35 | 14.35 | 3,302 | +0.01(+0.07%) |
Feb 10, 2023 | 14.39 | 14.39 | 14.34 | 14.34 | 259 | -0.08(-0.55%) |
Feb 09, 2023 | 14.62 | 14.62 | 14.38 | 14.42 | 1,283 | -0.21(-1.44%) |
Feb 08, 2023 | 15.11 | 15.11 | 14.56 | 14.63 | 3,612 | -0.43(-2.85%) |
Feb 07, 2023 | 14.85 | 15.06 | 14.85 | 15.06 | 299 | +0.06(+0.43%) |
Feb 06, 2023 | 15.03 | 15.13 | 14.95 | 14.99 | 1,595 | -0.04(-0.30%) |
Feb 03, 2023 | 15.09 | 15.09 | 15.04 | 15.04 | 785 | -0.12(-0.79%) |
Feb 02, 2023 | 14.96 | 15.18 | 14.96 | 15.16 | 2,652 | +0.20(+1.34%) |