Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.53 | 12.73 | 12.22 | 12.30 | 39,424 | -0.23(-1.84%) |
Apr 27, 2023 | 12.32 | 12.55 | 12.25 | 12.53 | 36,253 | +0.26(+2.12%) |
Apr 26, 2023 | 12.40 | 12.63 | 12.25 | 12.27 | 55,942 | -0.23(-1.84%) |
Apr 25, 2023 | 12.71 | 12.78 | 12.41 | 12.50 | 43,485 | -0.29(-2.27%) |
Apr 24, 2023 | 12.31 | 12.89 | 12.30 | 12.79 | 89,826 | +0.48(+3.90%) |
Apr 21, 2023 | 12.43 | 12.57 | 12.26 | 12.31 | 75,170 | -0.16(-1.28%) |
Apr 20, 2023 | 12.36 | 12.52 | 12.21 | 12.47 | 31,532 | -0.01(-0.08%) |
Apr 19, 2023 | 12.54 | 12.89 | 12.38 | 12.48 | 103,032 | -0.20(-1.58%) |
Apr 18, 2023 | 12.62 | 12.90 | 12.51 | 12.68 | 77,849 | +0.17(+1.36%) |
Apr 17, 2023 | 12.20 | 12.52 | 12.05 | 12.51 | 143,017 | +0.44(+3.65%) |
Apr 14, 2023 | 12.35 | 12.45 | 12.03 | 12.07 | 77,927 | -0.27(-2.19%) |
Apr 13, 2023 | 12.40 | 12.54 | 12.24 | 12.34 | 52,784 | -0.08(-0.64%) |
Apr 12, 2023 | 12.95 | 12.97 | 12.38 | 12.42 | 33,228 | -0.42(-3.27%) |
Apr 11, 2023 | 12.85 | 13.01 | 12.79 | 12.84 | 56,499 | +0.00(+0.00%) |
Apr 10, 2023 | 12.77 | 12.91 | 12.68 | 12.84 | 73,362 | +0.04(+0.31%) |
Apr 06, 2023 | 12.94 | 13.01 | 12.70 | 12.80 | 65,455 | -0.08(-0.62%) |
Apr 05, 2023 | 12.47 | 12.96 | 12.47 | 12.88 | 97,319 | +0.42(+3.37%) |
Apr 04, 2023 | 12.61 | 12.61 | 12.34 | 12.46 | 58,322 | -0.06(-0.48%) |
Apr 03, 2023 | 12.49 | 12.62 | 12.32 | 12.52 | 103,106 | +0.01(+0.08%) |
Mar 31, 2023 | 12.49 | 12.74 | 12.49 | 12.51 | 87,477 | +0.05(+0.40%) |
Mar 30, 2023 | 12.70 | 12.70 | 12.33 | 12.46 | 38,714 | -0.18(-1.42%) |
Mar 29, 2023 | 12.52 | 12.64 | 12.35 | 12.64 | 36,644 | +0.24(+1.94%) |
Mar 28, 2023 | 12.44 | 12.58 | 12.30 | 12.40 | 122,198 | -0.11(-0.88%) |
Mar 27, 2023 | 12.50 | 12.53 | 12.26 | 12.51 | 29,405 | +0.09(+0.72%) |
Mar 24, 2023 | 12.00 | 12.50 | 12.00 | 12.42 | 93,192 | +0.33(+2.73%) |
Mar 23, 2023 | 12.34 | 12.43 | 12.04 | 12.09 | 57,159 | -0.25(-2.03%) |
Mar 22, 2023 | 12.63 | 12.64 | 12.33 | 12.34 | 40,378 | -0.32(-2.53%) |
Mar 21, 2023 | 12.49 | 12.78 | 12.43 | 12.66 | 60,793 | +0.35(+2.84%) |
Mar 20, 2023 | 12.57 | 12.66 | 12.30 | 12.31 | 115,002 | -0.27(-2.15%) |
Mar 17, 2023 | 12.34 | 12.65 | 12.19 | 12.58 | 191,691 | +0.12(+0.96%) |
Mar 16, 2023 | 12.25 | 12.75 | 12.11 | 12.46 | 213,211 | -0.01(-0.08%) |
Mar 15, 2023 | 11.82 | 12.55 | 11.82 | 12.47 | 195,743 | +0.43(+3.57%) |
Mar 14, 2023 | 12.26 | 12.42 | 11.98 | 12.04 | 80,582 | +0.09(+0.75%) |
Mar 13, 2023 | 12.01 | 12.15 | 11.81 | 11.95 | 80,629 | -0.22(-1.81%) |
Mar 10, 2023 | 12.57 | 12.63 | 12.16 | 12.17 | 100,327 | -0.43(-3.41%) |
Mar 09, 2023 | 13.22 | 13.22 | 12.44 | 12.60 | 78,848 | -0.55(-4.18%) |
Mar 08, 2023 | 13.00 | 13.19 | 13.00 | 13.15 | 49,626 | +0.20(+1.54%) |
Mar 07, 2023 | 12.94 | 13.05 | 12.88 | 12.95 | 45,670 | -0.04(-0.31%) |
Mar 06, 2023 | 13.16 | 13.16 | 12.88 | 12.99 | 93,693 | -0.18(-1.37%) |
Mar 03, 2023 | 13.84 | 13.84 | 13.11 | 13.17 | 126,998 | -0.12(-0.90%) |
Mar 02, 2023 | 13.02 | 13.38 | 13.02 | 13.29 | 31,839 | +0.22(+1.68%) |
Mar 01, 2023 | 13.10 | 13.10 | 12.88 | 13.07 | 44,009 | -0.02(-0.15%) |
Feb 28, 2023 | 13.20 | 13.52 | 13.04 | 13.09 | 50,724 | -0.05(-0.38%) |
Feb 27, 2023 | 13.02 | 13.16 | 12.97 | 13.14 | 34,583 | +0.24(+1.86%) |
Feb 24, 2023 | 13.00 | 13.04 | 12.73 | 12.90 | 60,322 | -0.23(-1.75%) |
Feb 23, 2023 | 13.34 | 13.41 | 13.08 | 13.13 | 45,104 | -0.12(-0.91%) |
Feb 22, 2023 | 13.32 | 13.38 | 13.03 | 13.25 | 101,780 | +0.11(+0.84%) |
Feb 21, 2023 | 13.61 | 13.81 | 13.02 | 13.14 | 79,720 | -0.67(-4.85%) |
Feb 17, 2023 | 13.79 | 13.88 | 13.67 | 13.81 | 47,717 | +0.19(+1.40%) |
Feb 16, 2023 | 13.81 | 14.12 | 13.54 | 13.62 | 58,314 | -0.50(-3.54%) |
Feb 15, 2023 | 13.24 | 14.17 | 13.11 | 14.12 | 106,663 | +0.88(+6.65%) |
Feb 14, 2023 | 13.22 | 13.32 | 13.01 | 13.24 | 122,158 | -0.02(-0.15%) |
Feb 13, 2023 | 13.04 | 13.43 | 13.01 | 13.26 | 59,350 | +0.10(+0.76%) |
Feb 10, 2023 | 13.40 | 13.75 | 13.10 | 13.16 | 47,126 | -0.40(-2.95%) |
Feb 09, 2023 | 14.11 | 14.25 | 13.55 | 13.56 | 30,393 | -0.41(-2.93%) |
Feb 08, 2023 | 14.45 | 14.54 | 13.97 | 13.97 | 70,478 | -0.57(-3.92%) |
Feb 07, 2023 | 14.49 | 14.70 | 14.29 | 14.54 | 37,252 | -0.03(-0.21%) |
Feb 06, 2023 | 15.00 | 15.03 | 14.47 | 14.57 | 38,755 | -0.61(-4.02%) |
Feb 03, 2023 | 15.07 | 15.36 | 15.01 | 15.18 | 29,684 | -0.04(-0.26%) |
Feb 02, 2023 | 15.11 | 15.44 | 14.99 | 15.22 | 34,668 | +0.36(+2.42%) |