Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.81 | 13.03 | 12.61 | 12.66 | 4,463 | -0.47(-3.61%) |
Apr 27, 2023 | 12.55 | 13.24 | 12.55 | 13.13 | 1,999 | +0.38(+2.95%) |
Apr 26, 2023 | 12.84 | 12.99 | 12.27 | 12.76 | 1,866 | +0.02(+0.16%) |
Apr 25, 2023 | 12.87 | 13.24 | 12.74 | 12.74 | 5,164 | -0.50(-3.81%) |
Apr 24, 2023 | 14.07 | 14.07 | 13.15 | 13.24 | 6,258 | -0.83(-5.90%) |
Apr 21, 2023 | 13.88 | 14.43 | 13.80 | 14.07 | 4,550 | -0.03(-0.21%) |
Apr 20, 2023 | 14.05 | 14.10 | 13.84 | 14.10 | 2,016 | -0.15(-1.04%) |
Apr 19, 2023 | 14.14 | 14.42 | 13.90 | 14.25 | 3,833 | -0.20(-1.40%) |
Apr 18, 2023 | 14.34 | 14.58 | 13.90 | 14.45 | 4,954 | +0.18(+1.28%) |
Apr 17, 2023 | 14.36 | 14.53 | 14.27 | 14.27 | 3,457 | -0.28(-1.90%) |
Apr 14, 2023 | 14.60 | 14.60 | 12.87 | 14.55 | 16,647 | -0.08(-0.57%) |
Apr 13, 2023 | 14.12 | 14.81 | 14.00 | 14.63 | 20,335 | +0.51(+3.61%) |
Apr 12, 2023 | 13.61 | 14.12 | 13.61 | 14.12 | 9,037 | +0.51(+3.78%) |
Apr 11, 2023 | 13.77 | 13.96 | 13.15 | 13.61 | 12,515 | -0.45(-3.17%) |
Apr 10, 2023 | 13.68 | 14.10 | 13.68 | 14.05 | 8,149 | +0.01(+0.07%) |
Apr 06, 2023 | 13.94 | 14.08 | 13.49 | 14.04 | 5,970 | +0.29(+2.13%) |
Apr 05, 2023 | 13.84 | 14.21 | 13.43 | 13.75 | 13,109 | +0.00(+0.03%) |
Apr 04, 2023 | 13.54 | 13.83 | 13.54 | 13.75 | 9,241 | +0.23(+1.70%) |
Apr 03, 2023 | 13.23 | 13.51 | 13.23 | 13.51 | 8,645 | +0.08(+0.57%) |
Mar 31, 2023 | 13.34 | 13.44 | 13.15 | 13.44 | 8,034 | +0.16(+1.19%) |
Mar 30, 2023 | 13.25 | 13.33 | 12.98 | 13.28 | 5,737 | +0.09(+0.71%) |
Mar 29, 2023 | 13.15 | 13.25 | 13.12 | 13.19 | 7,833 | +0.13(+1.02%) |
Mar 28, 2023 | 12.82 | 13.10 | 12.82 | 13.05 | 10,324 | +0.17(+1.30%) |
Mar 27, 2023 | 12.30 | 13.25 | 12.25 | 12.88 | 21,949 | +0.72(+5.94%) |
Mar 24, 2023 | 11.97 | 12.19 | 11.88 | 12.16 | 7,520 | +0.29(+2.41%) |
Mar 23, 2023 | 11.73 | 12.16 | 11.73 | 11.88 | 9,106 | +0.26(+2.21%) |
Mar 22, 2023 | 11.70 | 11.70 | 11.57 | 11.62 | 2,457 | -0.08(-0.68%) |
Mar 21, 2023 | 11.93 | 12.36 | 11.67 | 11.70 | 8,028 | -0.03(-0.25%) |
Mar 20, 2023 | 11.94 | 12.05 | 11.68 | 11.73 | 2,811 | -0.04(-0.34%) |
Mar 17, 2023 | 12.31 | 12.31 | 11.77 | 11.77 | 7,611 | -0.52(-4.26%) |
Mar 16, 2023 | 11.85 | 12.47 | 11.68 | 12.29 | 32,785 | +0.46(+3.93%) |
Mar 15, 2023 | 11.51 | 11.84 | 11.51 | 11.83 | 3,723 | +0.20(+1.70%) |
Mar 14, 2023 | 11.64 | 11.84 | 11.54 | 11.63 | 5,876 | +0.06(+0.51%) |
Mar 13, 2023 | 11.28 | 11.67 | 11.28 | 11.57 | 4,862 | +0.20(+1.74%) |
Mar 10, 2023 | 11.45 | 11.78 | 11.32 | 11.37 | 5,283 | -0.25(-2.13%) |
Mar 09, 2023 | 11.86 | 11.86 | 11.42 | 11.62 | 14,288 | -0.14(-1.18%) |
Mar 08, 2023 | 11.36 | 11.76 | 11.34 | 11.76 | 5,527 | +0.73(+6.64%) |
Mar 07, 2023 | 11.41 | 11.41 | 11.03 | 11.03 | 7,923 | -0.09(-0.80%) |
Mar 06, 2023 | 10.84 | 11.24 | 10.78 | 11.11 | 10,691 | +0.22(+2.00%) |
Mar 03, 2023 | 10.92 | 11.09 | 10.82 | 10.90 | 4,525 | +0.05(+0.46%) |
Mar 02, 2023 | 11.15 | 11.28 | 10.85 | 10.85 | 4,081 | -0.29(-2.58%) |
Mar 01, 2023 | 11.05 | 11.46 | 11.05 | 11.13 | 3,904 | +0.20(+1.79%) |
Feb 28, 2023 | 11.06 | 11.06 | 10.94 | 10.94 | 3,690 | -0.27(-2.37%) |
Feb 27, 2023 | 10.83 | 11.21 | 10.83 | 11.20 | 6,908 | +0.07(+0.62%) |
Feb 24, 2023 | 11.69 | 11.69 | 10.77 | 11.13 | 3,186 | +0.06(+0.54%) |
Feb 23, 2023 | 10.94 | 11.52 | 10.94 | 11.08 | 8,610 | -0.02(-0.18%) |
Feb 22, 2023 | 11.25 | 11.34 | 10.94 | 11.10 | 14,264 | -0.01(-0.09%) |
Feb 21, 2023 | 11.51 | 11.69 | 11.10 | 11.10 | 11,046 | -0.52(-4.50%) |
Feb 17, 2023 | 11.65 | 11.81 | 11.50 | 11.63 | 4,582 | -0.20(-1.67%) |
Feb 16, 2023 | 11.82 | 12.01 | 11.69 | 11.82 | 4,312 | -0.06(-0.50%) |
Feb 15, 2023 | 12.13 | 12.17 | 11.38 | 11.88 | 19,957 | -0.15(-1.23%) |
Feb 14, 2023 | 11.83 | 12.13 | 11.05 | 12.03 | 16,328 | +0.12(+0.99%) |
Feb 13, 2023 | 11.07 | 11.91 | 10.95 | 11.91 | 21,392 | +1.11(+10.32%) |
Feb 10, 2023 | 10.96 | 11.00 | 10.79 | 10.80 | 6,288 | +0.14(+1.34%) |
Feb 09, 2023 | 11.05 | 11.12 | 10.62 | 10.66 | 16,092 | -0.39(-3.52%) |
Feb 08, 2023 | 11.81 | 12.29 | 10.60 | 11.05 | 64,295 | -0.40(-3.53%) |
Feb 07, 2023 | 11.17 | 11.89 | 11.14 | 11.45 | 17,767 | +0.30(+2.70%) |
Feb 06, 2023 | 11.00 | 11.24 | 11.00 | 11.15 | 6,222 | +0.25(+2.31%) |
Feb 03, 2023 | 10.88 | 11.22 | 10.86 | 10.90 | 8,116 | +0.03(+0.27%) |
Feb 02, 2023 | 10.80 | 11.00 | 10.79 | 10.87 | 4,556 | +0.14(+1.29%) |