Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.84 | 13.02 | 12.81 | 12.88 | 138,122 | +0.00(+0.00%) |
Apr 27, 2023 | 12.95 | 13.15 | 12.87 | 12.88 | 103,519 | -0.04(-0.31%) |
Apr 26, 2023 | 12.90 | 13.01 | 12.72 | 12.92 | 152,559 | -0.04(-0.31%) |
Apr 25, 2023 | 13.12 | 13.31 | 12.95 | 12.96 | 159,417 | -0.33(-2.48%) |
Apr 24, 2023 | 13.18 | 13.46 | 13.13 | 13.29 | 130,363 | +0.15(+1.14%) |
Apr 21, 2023 | 12.90 | 13.22 | 12.85 | 13.14 | 163,133 | +0.22(+1.70%) |
Apr 20, 2023 | 12.91 | 13.19 | 12.85 | 12.92 | 93,272 | -0.02(-0.15%) |
Apr 19, 2023 | 13.09 | 13.10 | 12.86 | 12.94 | 162,835 | -0.06(-0.46%) |
Apr 18, 2023 | 13.24 | 13.49 | 12.97 | 13.00 | 170,482 | -0.44(-3.27%) |
Apr 17, 2023 | 13.47 | 13.71 | 13.39 | 13.44 | 130,087 | -0.03(-0.22%) |
Apr 14, 2023 | 13.81 | 13.95 | 13.43 | 13.47 | 251,741 | -0.26(-1.89%) |
Apr 13, 2023 | 13.81 | 13.92 | 13.53 | 13.73 | 245,984 | -0.08(-0.58%) |
Apr 12, 2023 | 14.57 | 14.62 | 13.80 | 13.81 | 154,900 | -0.71(-4.89%) |
Apr 11, 2023 | 14.70 | 14.79 | 14.51 | 14.52 | 148,483 | -0.17(-1.16%) |
Apr 10, 2023 | 14.42 | 14.77 | 14.40 | 14.69 | 101,680 | +0.14(+0.96%) |
Apr 06, 2023 | 14.48 | 14.66 | 14.41 | 14.55 | 78,896 | +0.00(+0.00%) |
Apr 05, 2023 | 14.87 | 14.90 | 14.51 | 14.55 | 127,803 | -0.35(-2.35%) |
Apr 04, 2023 | 15.16 | 15.25 | 14.69 | 14.90 | 143,455 | -0.31(-2.04%) |
Apr 03, 2023 | 15.35 | 15.35 | 15.01 | 15.21 | 170,067 | -0.09(-0.59%) |
Mar 31, 2023 | 15.13 | 15.40 | 15.10 | 15.30 | 239,375 | +0.22(+1.46%) |
Mar 30, 2023 | 15.06 | 15.32 | 14.93 | 15.08 | 130,365 | +0.07(+0.47%) |
Mar 29, 2023 | 15.11 | 15.33 | 14.96 | 15.01 | 160,919 | -0.01(-0.07%) |
Mar 28, 2023 | 15.27 | 15.43 | 14.99 | 15.02 | 196,947 | -0.26(-1.70%) |
Mar 27, 2023 | 14.95 | 15.38 | 14.95 | 15.28 | 184,753 | +0.37(+2.48%) |
Mar 24, 2023 | 14.09 | 14.92 | 14.09 | 14.91 | 254,621 | +0.82(+5.82%) |
Mar 23, 2023 | 14.20 | 14.30 | 13.91 | 14.09 | 161,321 | +0.10(+0.71%) |
Mar 22, 2023 | 14.28 | 14.41 | 13.97 | 13.99 | 124,143 | -0.28(-1.96%) |
Mar 21, 2023 | 14.25 | 14.50 | 14.13 | 14.27 | 135,062 | +0.19(+1.35%) |
Mar 20, 2023 | 13.91 | 14.22 | 13.77 | 14.08 | 206,539 | +0.17(+1.22%) |
Mar 17, 2023 | 14.24 | 14.29 | 13.75 | 13.91 | 349,997 | -0.46(-3.20%) |
Mar 16, 2023 | 14.39 | 14.52 | 14.13 | 14.37 | 155,071 | -0.12(-0.83%) |
Mar 15, 2023 | 14.47 | 14.57 | 13.86 | 14.49 | 318,030 | -0.24(-1.63%) |
Mar 14, 2023 | 15.59 | 15.68 | 14.37 | 14.73 | 335,349 | -0.58(-3.79%) |
Mar 13, 2023 | 15.20 | 15.52 | 15.02 | 15.31 | 232,590 | -0.17(-1.10%) |
Mar 10, 2023 | 16.11 | 16.11 | 15.20 | 15.48 | 299,063 | -0.51(-3.19%) |
Mar 09, 2023 | 16.29 | 16.99 | 15.94 | 15.99 | 541,454 | +0.66(+4.31%) |
Mar 08, 2023 | 15.66 | 15.70 | 15.24 | 15.33 | 191,229 | -0.35(-2.23%) |
Mar 07, 2023 | 15.79 | 15.81 | 15.56 | 15.68 | 119,113 | -0.04(-0.25%) |
Mar 06, 2023 | 15.93 | 15.93 | 15.55 | 15.72 | 232,661 | -0.26(-1.63%) |
Mar 03, 2023 | 15.84 | 16.04 | 15.62 | 15.98 | 257,786 | +0.20(+1.27%) |
Mar 02, 2023 | 16.39 | 16.39 | 15.75 | 15.78 | 241,194 | -0.50(-3.07%) |
Mar 01, 2023 | 16.18 | 16.36 | 15.94 | 16.28 | 116,917 | +0.12(+0.74%) |
Feb 28, 2023 | 16.39 | 16.69 | 16.15 | 16.16 | 328,580 | -0.19(-1.16%) |
Feb 27, 2023 | 16.46 | 16.60 | 16.28 | 16.35 | 145,687 | -0.05(-0.30%) |
Feb 24, 2023 | 15.61 | 16.42 | 15.45 | 16.40 | 302,206 | +0.66(+4.19%) |
Feb 23, 2023 | 16.04 | 16.29 | 15.70 | 15.74 | 209,896 | -0.27(-1.69%) |
Feb 22, 2023 | 15.86 | 16.05 | 15.83 | 16.01 | 259,675 | +0.17(+1.07%) |
Feb 21, 2023 | 16.16 | 16.22 | 15.71 | 15.84 | 155,162 | -0.30(-1.86%) |
Feb 17, 2023 | 15.30 | 16.15 | 15.23 | 16.14 | 206,348 | +0.95(+6.25%) |
Feb 16, 2023 | 15.34 | 15.45 | 15.10 | 15.19 | 247,548 | -0.31(-2.00%) |
Feb 15, 2023 | 14.97 | 15.59 | 14.97 | 15.50 | 229,712 | +0.46(+3.06%) |
Feb 14, 2023 | 15.31 | 15.59 | 14.94 | 15.04 | 270,264 | -0.33(-2.15%) |
Feb 13, 2023 | 15.48 | 15.49 | 15.08 | 15.37 | 259,501 | -0.06(-0.39%) |
Feb 10, 2023 | 15.66 | 15.90 | 15.29 | 15.43 | 273,409 | -0.37(-2.34%) |
Feb 09, 2023 | 15.95 | 16.22 | 15.68 | 15.80 | 402,931 | -0.38(-2.35%) |
Feb 08, 2023 | 16.71 | 16.85 | 15.12 | 16.18 | 305,822 | -0.68(-4.03%) |
Feb 07, 2023 | 17.05 | 17.30 | 16.64 | 16.86 | 143,296 | -0.20(-1.17%) |
Feb 06, 2023 | 16.98 | 17.20 | 16.67 | 17.06 | 126,177 | +0.11(+0.65%) |
Feb 03, 2023 | 17.52 | 17.73 | 16.86 | 16.95 | 155,819 | -0.72(-4.07%) |
Feb 02, 2023 | 17.68 | 18.04 | 17.53 | 17.67 | 176,867 | +0.02(+0.11%) |