Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.00 | 13.50 | 12.00 | 12.60 | 2,325 | +0.00(+0.02%) |
Apr 27, 2023 | 12.00 | 12.84 | 11.70 | 12.60 | 3,477 | -0.46(-3.54%) |
Apr 26, 2023 | 13.50 | 13.50 | 12.31 | 13.06 | 2,820 | -0.03(-0.23%) |
Apr 25, 2023 | 12.30 | 13.20 | 12.00 | 13.09 | 1,625 | -0.41(-3.02%) |
Apr 24, 2023 | 13.07 | 13.50 | 12.30 | 13.50 | 4,582 | +0.60(+4.65%) |
Apr 21, 2023 | 12.75 | 13.08 | 12.15 | 12.90 | 4,210 | +0.30(+2.41%) |
Apr 20, 2023 | 12.53 | 13.20 | 12.30 | 12.60 | 7,120 | +0.07(+0.55%) |
Apr 19, 2023 | 13.47 | 13.50 | 12.30 | 12.53 | 12,801 | -0.97(-7.18%) |
Apr 18, 2023 | 12.60 | 14.10 | 12.60 | 13.50 | 5,672 | +0.60(+4.63%) |
Apr 17, 2023 | 12.80 | 13.50 | 12.60 | 12.90 | 2,379 | -0.30(-2.27%) |
Apr 14, 2023 | 12.60 | 13.20 | 12.45 | 13.20 | 5,558 | +0.63(+5.01%) |
Apr 13, 2023 | 12.32 | 12.60 | 12.00 | 12.57 | 1,304 | +0.25(+2.02%) |
Apr 12, 2023 | 12.90 | 12.90 | 11.41 | 12.32 | 5,541 | -0.28(-2.21%) |
Apr 11, 2023 | 13.50 | 13.50 | 12.30 | 12.60 | 2,767 | -0.15(-1.18%) |
Apr 10, 2023 | 13.54 | 13.54 | 12.75 | 12.75 | 208 | -0.15(-1.16%) |
Apr 06, 2023 | 13.05 | 13.63 | 12.60 | 12.90 | 2,178 | -0.54(-4.02%) |
Apr 05, 2023 | 14.02 | 14.02 | 12.60 | 13.44 | 908 | +0.24(+1.82%) |
Apr 04, 2023 | 13.80 | 13.95 | 12.60 | 13.20 | 2,833 | -0.30(-2.22%) |
Apr 03, 2023 | 13.80 | 14.70 | 13.50 | 13.50 | 13,118 | -0.30(-2.17%) |
Mar 31, 2023 | 13.20 | 14.10 | 12.60 | 13.80 | 13,400 | +0.81(+6.26%) |
Mar 30, 2023 | 12.60 | 13.95 | 12.30 | 12.99 | 6,719 | +1.14(+9.59%) |
Mar 29, 2023 | 12.00 | 12.60 | 11.55 | 11.85 | 16,889 | -2.40(-16.86%) |
Mar 28, 2023 | 14.10 | 14.40 | 14.10 | 14.25 | 1,919 | +0.60(+4.39%) |
Mar 27, 2023 | 13.31 | 14.40 | 13.20 | 13.65 | 654 | -0.45(-3.17%) |
Mar 24, 2023 | 12.60 | 14.70 | 12.60 | 14.10 | 1,661 | +1.20(+9.30%) |
Mar 23, 2023 | 14.40 | 14.70 | 12.30 | 12.90 | 5,539 | -1.83(-12.42%) |
Mar 22, 2023 | 14.70 | 15.60 | 14.40 | 14.73 | 1,285 | -0.22(-1.50%) |
Mar 21, 2023 | 15.00 | 15.66 | 14.96 | 14.96 | 2,071 | -1.06(-6.65%) |
Mar 20, 2023 | 16.50 | 17.25 | 15.06 | 16.02 | 1,357 | -0.78(-4.64%) |
Mar 17, 2023 | 17.09 | 17.10 | 15.16 | 16.80 | 1,250 | -0.02(-0.14%) |
Mar 16, 2023 | 16.80 | 17.70 | 16.80 | 16.82 | 769 | +0.02(+0.12%) |
Mar 15, 2023 | 17.40 | 17.70 | 16.80 | 16.80 | 1,487 | -0.30(-1.74%) |
Mar 14, 2023 | 17.01 | 17.10 | 16.51 | 17.10 | 483 | +0.54(+3.26%) |
Mar 13, 2023 | 18.00 | 18.00 | 16.50 | 16.56 | 2,940 | -0.84(-4.83%) |
Mar 10, 2023 | 17.94 | 17.94 | 16.53 | 17.40 | 3,190 | -1.37(-7.30%) |
Mar 09, 2023 | 20.70 | 20.70 | 18.63 | 18.77 | 1,131 | -0.82(-4.18%) |
Mar 08, 2023 | 20.70 | 20.70 | 19.51 | 19.59 | 218 | -1.11(-5.36%) |
Mar 07, 2023 | 19.56 | 21.00 | 19.20 | 20.70 | 1,328 | +1.05(+5.34%) |
Mar 06, 2023 | 19.00 | 20.33 | 19.00 | 19.65 | 141 | -0.12(-0.62%) |
Mar 03, 2023 | 20.10 | 20.70 | 19.09 | 19.77 | 1,442 | -0.93(-4.48%) |
Mar 02, 2023 | 19.80 | 22.20 | 18.71 | 20.70 | 2,631 | +0.90(+4.55%) |
Mar 01, 2023 | 20.11 | 20.25 | 18.03 | 19.80 | 1,832 | -0.30(-1.49%) |
Feb 28, 2023 | 21.30 | 21.30 | 19.51 | 20.10 | 1,282 | +0.27(+1.36%) |
Feb 27, 2023 | 21.00 | 21.00 | 19.50 | 19.83 | 2,263 | -0.19(-0.94%) |
Feb 24, 2023 | 21.18 | 21.18 | 20.02 | 20.02 | 2,154 | -1.13(-5.35%) |
Feb 23, 2023 | 21.54 | 22.10 | 21.10 | 21.15 | 1,317 | +0.15(+0.71%) |
Feb 22, 2023 | 22.80 | 22.80 | 20.90 | 21.00 | 1,982 | -0.48(-2.25%) |
Feb 21, 2023 | 22.79 | 22.79 | 21.01 | 21.48 | 1,996 | -0.42(-1.90%) |
Feb 17, 2023 | 22.50 | 23.70 | 21.30 | 21.90 | 4,647 | -1.88(-7.89%) |
Feb 16, 2023 | 22.08 | 24.00 | 22.08 | 23.77 | 3,518 | +0.04(+0.16%) |
Feb 15, 2023 | 22.50 | 24.60 | 22.50 | 23.74 | 2,235 | +0.34(+1.44%) |
Feb 14, 2023 | 23.08 | 23.40 | 22.74 | 23.40 | 1,063 | +0.36(+1.56%) |
Feb 13, 2023 | 22.34 | 23.52 | 22.20 | 23.04 | 1,913 | +0.25(+1.12%) |
Feb 10, 2023 | 22.80 | 23.94 | 21.04 | 22.79 | 3,651 | -0.16(-0.69%) |
Feb 09, 2023 | 23.23 | 23.68 | 22.20 | 22.94 | 4,616 | +0.74(+3.35%) |
Feb 08, 2023 | 24.00 | 25.21 | 21.00 | 22.20 | 25,687 | -3.26(-12.81%) |
Feb 07, 2023 | 25.04 | 25.69 | 24.01 | 25.46 | 4,099 | +0.96(+3.91%) |
Feb 06, 2023 | 23.70 | 25.17 | 23.70 | 24.50 | 3,880 | +0.80(+3.39%) |
Feb 03, 2023 | 24.59 | 25.20 | 23.40 | 23.70 | 3,084 | -0.89(-3.61%) |
Feb 02, 2023 | 22.80 | 24.90 | 22.80 | 24.59 | 4,678 | +1.25(+5.36%) |