Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.94 | 12.21 | 11.94 | 12.16 | 18,772 | +0.13(+1.12%) |
Apr 27, 2023 | 12.05 | 12.46 | 12.01 | 12.02 | 13,972 | -0.16(-1.34%) |
Apr 26, 2023 | 12.35 | 12.50 | 12.19 | 12.19 | 6,352 | -0.09(-0.70%) |
Apr 25, 2023 | 12.33 | 12.37 | 12.05 | 12.27 | 26,220 | +0.01(+0.08%) |
Apr 24, 2023 | 12.47 | 12.62 | 12.26 | 12.26 | 10,025 | -0.11(-0.85%) |
Apr 21, 2023 | 12.64 | 12.64 | 12.22 | 12.37 | 20,012 | +0.07(+0.55%) |
Apr 20, 2023 | 12.57 | 12.73 | 12.30 | 12.30 | 14,815 | -0.33(-2.58%) |
Apr 19, 2023 | 12.84 | 12.84 | 12.62 | 12.63 | 10,540 | -0.21(-1.64%) |
Apr 18, 2023 | 12.77 | 12.85 | 12.76 | 12.84 | 26,659 | +0.03(+0.22%) |
Apr 17, 2023 | 12.62 | 12.84 | 12.61 | 12.81 | 44,428 | +0.24(+1.91%) |
Apr 14, 2023 | 12.50 | 12.60 | 12.50 | 12.57 | 16,896 | +0.02(+0.15%) |
Apr 13, 2023 | 12.50 | 12.81 | 12.50 | 12.55 | 14,336 | -0.08(-0.61%) |
Apr 12, 2023 | 12.63 | 12.71 | 12.47 | 12.63 | 16,875 | +0.15(+1.23%) |
Apr 11, 2023 | 12.62 | 12.75 | 12.47 | 12.47 | 11,923 | -0.19(-1.52%) |
Apr 10, 2023 | 12.35 | 12.75 | 12.30 | 12.67 | 24,404 | +0.25(+2.01%) |
Apr 06, 2023 | 12.58 | 12.63 | 12.20 | 12.42 | 97,483 | -0.27(-2.12%) |
Apr 05, 2023 | 12.56 | 12.70 | 12.56 | 12.69 | 17,081 | +0.02(+0.15%) |
Apr 04, 2023 | 12.81 | 12.86 | 12.67 | 12.67 | 17,761 | -0.14(-1.12%) |
Apr 03, 2023 | 12.88 | 12.88 | 12.64 | 12.81 | 25,476 | -0.07(-0.52%) |
Mar 31, 2023 | 12.76 | 12.89 | 12.73 | 12.88 | 16,136 | +0.14(+1.13%) |
Mar 30, 2023 | 12.94 | 12.97 | 12.62 | 12.73 | 28,035 | +0.02(+0.15%) |
Mar 29, 2023 | 12.57 | 12.71 | 12.55 | 12.71 | 18,975 | +0.14(+1.14%) |
Mar 28, 2023 | 12.32 | 12.57 | 12.32 | 12.57 | 30,198 | +0.28(+2.26%) |
Mar 27, 2023 | 12.40 | 12.40 | 12.22 | 12.29 | 29,473 | +0.11(+0.87%) |
Mar 24, 2023 | 12.11 | 12.27 | 12.11 | 12.19 | 8,173 | +0.07(+0.55%) |
Mar 23, 2023 | 12.13 | 12.45 | 12.01 | 12.12 | 38,356 | -0.20(-1.64%) |
Mar 22, 2023 | 12.40 | 12.51 | 11.47 | 12.32 | 29,885 | -0.08(-0.62%) |
Mar 21, 2023 | 11.83 | 12.55 | 11.83 | 12.40 | 43,652 | +0.70(+5.99%) |
Mar 20, 2023 | 11.64 | 11.97 | 11.52 | 11.70 | 58,049 | +0.17(+1.50%) |
Mar 17, 2023 | 11.73 | 11.99 | 11.45 | 11.52 | 120,381 | -0.31(-2.60%) |
Mar 16, 2023 | 12.08 | 12.14 | 11.64 | 11.83 | 80,346 | -0.37(-3.07%) |
Mar 15, 2023 | 12.43 | 12.48 | 12.07 | 12.21 | 40,878 | -0.35(-2.75%) |
Mar 14, 2023 | 12.64 | 12.91 | 12.41 | 12.55 | 40,994 | +0.03(+0.23%) |
Mar 13, 2023 | 12.71 | 12.82 | 12.38 | 12.52 | 44,787 | -0.29(-2.25%) |
Mar 10, 2023 | 13.27 | 13.36 | 12.63 | 12.81 | 49,050 | -0.43(-3.26%) |
Mar 09, 2023 | 13.47 | 13.60 | 13.18 | 13.24 | 75,318 | -0.39(-2.89%) |
Mar 08, 2023 | 13.69 | 13.85 | 13.65 | 13.64 | 8,219 | -0.08(-0.56%) |
Mar 07, 2023 | 13.80 | 13.84 | 13.56 | 13.71 | 46,023 | -0.08(-0.56%) |
Mar 06, 2023 | 14.17 | 14.17 | 13.79 | 13.79 | 30,629 | -0.38(-2.71%) |
Mar 03, 2023 | 13.99 | 14.26 | 13.65 | 14.17 | 172,351 | +0.24(+1.72%) |
Mar 02, 2023 | 13.63 | 13.95 | 12.89 | 13.93 | 272,043 | +0.03(+0.21%) |
Mar 01, 2023 | 13.91 | 14.00 | 13.81 | 13.90 | 24,463 | +0.03(+0.21%) |
Feb 28, 2023 | 14.06 | 14.15 | 13.78 | 13.88 | 79,382 | -0.06(-0.41%) |
Feb 27, 2023 | 13.89 | 14.14 | 13.81 | 13.93 | 60,984 | +0.04(+0.28%) |
Feb 24, 2023 | 13.84 | 14.10 | 13.82 | 13.89 | 48,175 | -0.09(-0.62%) |
Feb 23, 2023 | 13.75 | 14.01 | 13.65 | 13.98 | 38,690 | +0.35(+2.53%) |
Feb 22, 2023 | 13.70 | 13.77 | 13.49 | 13.64 | 23,693 | -0.03(-0.21%) |
Feb 21, 2023 | 13.66 | 13.76 | 13.53 | 13.66 | 36,134 | -0.11(-0.77%) |
Feb 17, 2023 | 13.45 | 13.80 | 13.42 | 13.77 | 79,836 | +0.19(+1.41%) |
Feb 16, 2023 | 13.32 | 13.58 | 13.22 | 13.58 | 30,479 | +0.12(+0.93%) |
Feb 15, 2023 | 13.26 | 13.48 | 13.13 | 13.45 | 45,949 | +0.09(+0.65%) |
Feb 14, 2023 | 13.38 | 13.39 | 13.18 | 13.37 | 22,061 | -0.03(-0.21%) |
Feb 13, 2023 | 13.47 | 13.47 | 13.26 | 13.40 | 60,391 | +0.05(+0.36%) |
Feb 10, 2023 | 13.18 | 13.68 | 13.15 | 13.35 | 86,836 | +0.19(+1.46%) |
Feb 09, 2023 | 13.16 | 13.30 | 12.91 | 13.16 | 59,575 | -0.05(-0.36%) |
Feb 08, 2023 | 13.06 | 13.30 | 12.74 | 13.20 | 90,953 | +0.13(+1.03%) |
Feb 07, 2023 | 13.09 | 13.29 | 13.01 | 13.07 | 49,648 | -0.12(-0.87%) |
Feb 06, 2023 | 13.19 | 13.30 | 13.05 | 13.18 | 55,197 | -0.02(-0.15%) |
Feb 03, 2023 | 13.10 | 13.61 | 12.81 | 13.20 | 132,816 | +0.10(+0.80%) |
Feb 02, 2023 | 13.15 | 13.42 | 13.05 | 13.10 | 85,877 | -0.13(-1.00%) |