Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.24 | 13.35 | 13.12 | 13.27 | 20,402 | +0.01(+0.08%) |
Apr 27, 2023 | 13.30 | 13.40 | 13.24 | 13.26 | 1,089,411 | +0.00(+0.04%) |
Apr 26, 2023 | 13.30 | 13.30 | 13.24 | 13.26 | 19,819 | +0.03(+0.19%) |
Apr 25, 2023 | 13.25 | 13.27 | 13.21 | 13.23 | 25,951 | +0.01(+0.08%) |
Apr 24, 2023 | 13.25 | 13.28 | 13.19 | 13.22 | 23,842 | -0.20(-1.49%) |
Apr 21, 2023 | 13.31 | 13.42 | 13.31 | 13.42 | 8,756 | -0.06(-0.42%) |
Apr 20, 2023 | 13.52 | 13.53 | 13.44 | 13.48 | 10,819 | -0.01(-0.07%) |
Apr 19, 2023 | 13.44 | 13.51 | 13.44 | 13.48 | 27,542 | -0.12(-0.88%) |
Apr 18, 2023 | 13.62 | 13.62 | 13.58 | 13.61 | 18,027 | +0.01(+0.04%) |
Apr 17, 2023 | 13.33 | 13.62 | 13.33 | 13.60 | 51,967 | +0.33(+2.49%) |
Apr 14, 2023 | 13.50 | 13.50 | 13.27 | 13.27 | 18,534 | -0.05(-0.37%) |
Apr 13, 2023 | 13.32 | 13.35 | 13.30 | 13.32 | 22,677 | +0.11(+0.82%) |
Apr 12, 2023 | 13.33 | 13.35 | 13.21 | 13.21 | 39,156 | -0.01(-0.11%) |
Apr 11, 2023 | 12.72 | 13.27 | 12.72 | 13.22 | 47,403 | +0.16(+1.26%) |
Apr 10, 2023 | 13.13 | 13.13 | 13.01 | 13.06 | 17,939 | -0.05(-0.38%) |
Apr 06, 2023 | 13.01 | 13.22 | 13.01 | 13.11 | 22,086 | +0.17(+1.31%) |
Apr 05, 2023 | 13.00 | 13.00 | 12.89 | 12.94 | 26,173 | -0.04(-0.31%) |
Apr 04, 2023 | 12.96 | 13.00 | 12.95 | 12.98 | 37,541 | +0.01(+0.08%) |
Apr 03, 2023 | 12.86 | 13.00 | 12.86 | 12.97 | 75,020 | +0.04(+0.31%) |
Mar 31, 2023 | 13.17 | 13.17 | 12.88 | 12.93 | 235,592 | +0.08(+0.65%) |
Mar 30, 2023 | 12.85 | 12.92 | 12.84 | 12.85 | 22,537 | -0.12(-0.92%) |
Mar 29, 2023 | 12.83 | 13.00 | 12.83 | 12.96 | 42,917 | +0.13(+0.99%) |
Mar 28, 2023 | 12.82 | 12.92 | 12.72 | 12.84 | 89,133 | +0.17(+1.32%) |
Mar 27, 2023 | 12.73 | 12.74 | 12.65 | 12.67 | 49,616 | -0.17(-1.32%) |
Mar 24, 2023 | 12.81 | 12.84 | 12.76 | 12.84 | 32,030 | -0.14(-1.12%) |
Mar 23, 2023 | 12.94 | 13.07 | 12.94 | 12.98 | 14,708 | +0.00(+0.04%) |
Mar 22, 2023 | 12.98 | 13.04 | 12.93 | 12.98 | 43,032 | +0.24(+1.90%) |
Mar 21, 2023 | 12.74 | 12.77 | 12.68 | 12.74 | 26,373 | -0.14(-1.10%) |
Mar 20, 2023 | 12.88 | 12.92 | 12.77 | 12.88 | 36,569 | -0.01(-0.08%) |
Mar 17, 2023 | 12.65 | 12.92 | 12.65 | 12.89 | 139,356 | +0.01(+0.08%) |
Mar 16, 2023 | 12.78 | 12.91 | 12.76 | 12.88 | 137,633 | +0.18(+1.38%) |
Mar 15, 2023 | 12.64 | 12.72 | 12.64 | 12.71 | 95,574 | +0.12(+0.91%) |
Mar 14, 2023 | 12.57 | 12.63 | 12.55 | 12.59 | 51,138 | +0.03(+0.24%) |
Mar 13, 2023 | 12.59 | 12.65 | 12.53 | 12.56 | 39,906 | +0.14(+1.13%) |
Mar 10, 2023 | 12.43 | 12.48 | 12.40 | 12.42 | 31,778 | -0.03(-0.24%) |
Mar 09, 2023 | 12.60 | 12.60 | 12.45 | 12.45 | 61,915 | -0.25(-1.97%) |
Mar 08, 2023 | 12.80 | 12.81 | 12.68 | 12.70 | 59,449 | -0.15(-1.17%) |
Mar 07, 2023 | 12.88 | 12.89 | 12.81 | 12.85 | 384,868 | +0.13(+1.02%) |
Mar 06, 2023 | 12.74 | 12.75 | 12.71 | 12.72 | 35,906 | +0.01(+0.08%) |
Mar 03, 2023 | 12.68 | 12.73 | 12.67 | 12.71 | 53,894 | +0.02(+0.16%) |
Mar 02, 2023 | 12.65 | 12.70 | 12.64 | 12.69 | 38,895 | +0.22(+1.76%) |
Mar 01, 2023 | 12.57 | 12.57 | 12.45 | 12.47 | 233,944 | +0.26(+2.13%) |
Feb 28, 2023 | 12.24 | 12.32 | 12.18 | 12.21 | 198,467 | -0.12(-0.97%) |
Feb 27, 2023 | 12.34 | 12.35 | 12.31 | 12.33 | 130,416 | +0.01(+0.08%) |
Feb 24, 2023 | 12.43 | 12.43 | 12.23 | 12.32 | 158,937 | -0.12(-0.96%) |
Feb 23, 2023 | 12.52 | 12.52 | 12.44 | 12.44 | 153,906 | -0.04(-0.32%) |
Feb 22, 2023 | 12.47 | 12.55 | 12.43 | 12.48 | 84,100 | -0.18(-1.42%) |
Feb 21, 2023 | 12.64 | 12.69 | 12.61 | 12.66 | 448,035 | +0.23(+1.85%) |
Feb 17, 2023 | 12.49 | 12.52 | 12.42 | 12.43 | 56,043 | -0.09(-0.72%) |
Feb 16, 2023 | 12.56 | 12.57 | 12.42 | 12.52 | 32,202 | -0.08(-0.63%) |
Feb 15, 2023 | 12.53 | 12.60 | 12.52 | 12.60 | 23,546 | +0.00(+0.00%) |
Feb 14, 2023 | 12.57 | 12.65 | 12.56 | 12.60 | 70,206 | -0.03(-0.24%) |
Feb 13, 2023 | 12.59 | 12.67 | 12.56 | 12.63 | 50,563 | +0.02(+0.14%) |
Feb 10, 2023 | 12.51 | 12.70 | 12.51 | 12.61 | 129,042 | -0.02(-0.14%) |
Feb 09, 2023 | 12.68 | 12.71 | 12.62 | 12.63 | 29,055 | -0.01(-0.08%) |
Feb 08, 2023 | 12.63 | 12.71 | 12.61 | 12.64 | 21,653 | +0.05(+0.40%) |
Feb 07, 2023 | 12.61 | 12.64 | 12.55 | 12.59 | 51,987 | +0.01(+0.08%) |
Feb 06, 2023 | 12.61 | 12.63 | 12.56 | 12.58 | 40,616 | -0.10(-0.75%) |
Feb 03, 2023 | 12.85 | 12.85 | 12.63 | 12.68 | 59,548 | -0.13(-1.05%) |
Feb 02, 2023 | 12.93 | 12.93 | 12.78 | 12.81 | 73,162 | -0.20(-1.54%) |