Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.53 | 12.84 | 12.36 | 12.80 | 85,261 | +0.28(+2.24%) |
Apr 27, 2023 | 12.21 | 12.54 | 12.06 | 12.52 | 54,664 | +0.38(+3.13%) |
Apr 26, 2023 | 12.71 | 12.79 | 12.01 | 12.14 | 105,632 | -0.67(-5.23%) |
Apr 25, 2023 | 12.56 | 12.96 | 12.54 | 12.81 | 117,715 | +0.12(+0.95%) |
Apr 24, 2023 | 12.87 | 13.05 | 12.57 | 12.69 | 81,357 | -0.26(-2.01%) |
Apr 21, 2023 | 12.81 | 13.06 | 12.80 | 12.95 | 94,091 | +0.12(+0.94%) |
Apr 20, 2023 | 12.75 | 12.92 | 12.61 | 12.83 | 105,433 | +0.02(+0.16%) |
Apr 19, 2023 | 12.87 | 13.05 | 12.73 | 12.81 | 92,583 | -0.05(-0.39%) |
Apr 18, 2023 | 12.63 | 12.99 | 12.60 | 12.86 | 125,264 | +0.33(+2.63%) |
Apr 17, 2023 | 12.04 | 12.54 | 12.03 | 12.53 | 128,080 | +0.78(+6.64%) |
Apr 14, 2023 | 11.78 | 11.91 | 11.57 | 11.75 | 93,067 | +0.04(+0.34%) |
Apr 13, 2023 | 11.53 | 11.73 | 11.45 | 11.71 | 209,131 | +0.15(+1.30%) |
Apr 12, 2023 | 12.21 | 12.21 | 11.50 | 11.56 | 172,078 | -0.52(-4.30%) |
Apr 11, 2023 | 12.35 | 12.40 | 12.00 | 12.08 | 122,842 | -0.25(-2.03%) |
Apr 10, 2023 | 12.26 | 12.49 | 12.14 | 12.33 | 140,897 | +0.10(+0.82%) |
Apr 06, 2023 | 12.09 | 12.27 | 12.00 | 12.23 | 111,747 | +0.06(+0.49%) |
Apr 05, 2023 | 12.37 | 12.37 | 12.12 | 12.17 | 146,370 | -0.20(-1.62%) |
Apr 04, 2023 | 12.50 | 12.54 | 12.18 | 12.37 | 213,652 | -0.19(-1.51%) |
Apr 03, 2023 | 12.77 | 12.86 | 12.53 | 12.56 | 83,158 | -0.23(-1.80%) |
Mar 31, 2023 | 12.69 | 12.82 | 12.57 | 12.79 | 185,591 | +0.19(+1.51%) |
Mar 30, 2023 | 12.96 | 13.05 | 12.59 | 12.60 | 152,840 | -0.28(-2.17%) |
Mar 29, 2023 | 12.85 | 12.89 | 12.51 | 12.88 | 208,984 | +0.17(+1.34%) |
Mar 28, 2023 | 12.98 | 13.00 | 12.55 | 12.71 | 135,676 | -0.37(-2.83%) |
Mar 27, 2023 | 12.77 | 13.24 | 12.69 | 13.08 | 122,998 | +0.33(+2.59%) |
Mar 24, 2023 | 12.30 | 12.77 | 12.18 | 12.75 | 110,716 | +0.33(+2.66%) |
Mar 23, 2023 | 12.65 | 12.79 | 12.21 | 12.42 | 168,640 | -0.08(-0.64%) |
Mar 22, 2023 | 12.57 | 12.60 | 12.30 | 12.50 | 150,232 | -0.09(-0.71%) |
Mar 21, 2023 | 12.54 | 12.99 | 12.54 | 12.59 | 128,247 | +0.14(+1.12%) |
Mar 20, 2023 | 12.59 | 12.62 | 12.13 | 12.45 | 224,459 | -0.01(-0.08%) |
Mar 17, 2023 | 12.97 | 13.19 | 12.21 | 12.46 | 349,482 | -0.67(-5.10%) |
Mar 16, 2023 | 12.77 | 13.31 | 12.66 | 13.13 | 212,878 | +0.11(+0.84%) |
Mar 15, 2023 | 12.94 | 13.11 | 12.80 | 13.02 | 332,083 | -0.35(-2.62%) |
Mar 14, 2023 | 14.15 | 14.26 | 13.18 | 13.37 | 448,175 | -0.66(-4.70%) |
Mar 13, 2023 | 14.71 | 14.71 | 12.60 | 14.03 | 599,451 | -1.13(-7.45%) |
Mar 10, 2023 | 15.21 | 15.44 | 14.76 | 15.16 | 223,243 | -0.18(-1.17%) |
Mar 09, 2023 | 15.69 | 15.89 | 15.09 | 15.34 | 188,983 | -0.31(-1.98%) |
Mar 08, 2023 | 16.20 | 16.20 | 15.61 | 15.65 | 127,623 | -0.55(-3.40%) |
Mar 07, 2023 | 16.05 | 16.44 | 15.93 | 16.20 | 217,010 | +0.06(+0.37%) |
Mar 06, 2023 | 16.30 | 16.36 | 15.76 | 16.14 | 120,113 | -0.16(-0.98%) |
Mar 03, 2023 | 16.19 | 16.44 | 15.63 | 16.30 | 103,826 | +0.14(+0.87%) |
Mar 02, 2023 | 15.81 | 16.21 | 15.77 | 16.16 | 95,187 | +0.27(+1.70%) |
Mar 01, 2023 | 15.75 | 16.06 | 15.72 | 15.89 | 267,605 | +0.08(+0.51%) |
Feb 28, 2023 | 15.43 | 15.94 | 15.43 | 15.81 | 227,575 | +0.30(+1.93%) |
Feb 27, 2023 | 15.13 | 15.56 | 15.09 | 15.51 | 91,754 | +0.45(+2.99%) |
Feb 24, 2023 | 15.09 | 15.33 | 14.91 | 15.06 | 100,403 | -0.26(-1.70%) |
Feb 23, 2023 | 15.55 | 15.70 | 15.27 | 15.32 | 73,483 | -0.12(-0.78%) |
Feb 22, 2023 | 15.41 | 15.62 | 15.30 | 15.44 | 227,689 | +0.09(+0.59%) |
Feb 21, 2023 | 15.76 | 16.30 | 15.33 | 15.35 | 152,525 | -0.65(-4.06%) |
Feb 17, 2023 | 15.88 | 16.07 | 15.72 | 16.00 | 199,167 | +0.15(+0.95%) |
Feb 16, 2023 | 15.81 | 16.05 | 15.62 | 15.85 | 116,325 | -0.09(-0.56%) |
Feb 15, 2023 | 15.86 | 16.05 | 15.66 | 15.94 | 191,384 | +0.16(+1.01%) |
Feb 14, 2023 | 15.87 | 15.96 | 15.62 | 15.78 | 289,308 | -0.17(-1.07%) |
Feb 13, 2023 | 15.91 | 16.30 | 15.86 | 15.95 | 249,422 | +0.19(+1.21%) |
Feb 10, 2023 | 15.35 | 15.80 | 15.15 | 15.76 | 136,182 | +0.37(+2.40%) |
Feb 09, 2023 | 15.86 | 16.01 | 15.30 | 15.39 | 95,861 | -0.28(-1.79%) |
Feb 08, 2023 | 16.13 | 16.13 | 15.63 | 15.67 | 100,380 | -0.51(-3.15%) |
Feb 07, 2023 | 15.81 | 16.18 | 15.57 | 16.18 | 181,650 | +0.50(+3.19%) |
Feb 06, 2023 | 15.81 | 15.82 | 15.41 | 15.68 | 192,803 | +0.10(+0.64%) |
Feb 03, 2023 | 14.95 | 15.68 | 14.95 | 15.58 | 194,101 | +0.53(+3.52%) |
Feb 02, 2023 | 15.08 | 15.16 | 14.84 | 15.05 | 102,421 | +0.04(+0.27%) |