Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.89 | 13.02 | 12.70 | 12.73 | 288,694 | -0.19(-1.44%) |
Apr 27, 2023 | 12.98 | 13.10 | 12.70 | 12.92 | 323,373 | -0.06(-0.45%) |
Apr 26, 2023 | 12.87 | 13.02 | 12.77 | 12.98 | 257,119 | +0.03(+0.23%) |
Apr 25, 2023 | 12.95 | 13.20 | 12.89 | 12.95 | 258,336 | +0.00(+0.00%) |
Apr 24, 2023 | 13.10 | 13.14 | 12.88 | 12.95 | 721,310 | -0.22(-1.64%) |
Apr 21, 2023 | 13.15 | 13.22 | 13.03 | 13.16 | 311,420 | +0.01(+0.08%) |
Apr 20, 2023 | 12.83 | 13.18 | 12.75 | 13.15 | 360,175 | +0.28(+2.21%) |
Apr 19, 2023 | 12.78 | 12.92 | 12.76 | 12.87 | 332,600 | +0.09(+0.69%) |
Apr 18, 2023 | 13.10 | 13.14 | 12.69 | 12.78 | 321,942 | -0.29(-2.25%) |
Apr 17, 2023 | 13.31 | 13.32 | 13.04 | 13.07 | 230,371 | -0.22(-1.62%) |
Apr 14, 2023 | 13.29 | 13.41 | 13.13 | 13.29 | 254,482 | -0.07(-0.51%) |
Apr 13, 2023 | 13.24 | 13.41 | 13.17 | 13.36 | 244,151 | +0.13(+0.96%) |
Apr 12, 2023 | 13.21 | 13.31 | 13.15 | 13.23 | 226,476 | +0.06(+0.45%) |
Apr 11, 2023 | 13.11 | 13.34 | 13.05 | 13.17 | 271,390 | +0.08(+0.60%) |
Apr 10, 2023 | 12.96 | 13.16 | 12.91 | 13.09 | 319,079 | +0.16(+1.21%) |
Apr 06, 2023 | 12.97 | 13.08 | 12.87 | 12.94 | 240,788 | -0.03(-0.23%) |
Apr 05, 2023 | 12.89 | 12.99 | 12.81 | 12.97 | 222,047 | +0.05(+0.42%) |
Apr 04, 2023 | 13.12 | 13.12 | 12.73 | 12.91 | 232,665 | -0.24(-1.83%) |
Apr 03, 2023 | 13.20 | 13.32 | 13.02 | 13.15 | 290,968 | -0.02(-0.15%) |
Mar 31, 2023 | 12.80 | 13.24 | 12.76 | 13.17 | 508,389 | +0.43(+3.39%) |
Mar 30, 2023 | 12.71 | 12.79 | 12.62 | 12.74 | 239,201 | +0.04(+0.31%) |
Mar 29, 2023 | 13.08 | 13.10 | 12.66 | 12.70 | 228,814 | -0.33(-2.56%) |
Mar 28, 2023 | 12.99 | 13.11 | 12.82 | 13.04 | 312,739 | +0.03(+0.23%) |
Mar 27, 2023 | 12.81 | 13.06 | 12.81 | 13.01 | 215,023 | +0.27(+2.16%) |
Mar 24, 2023 | 12.48 | 12.82 | 12.46 | 12.73 | 295,757 | +0.14(+1.09%) |
Mar 23, 2023 | 12.86 | 12.86 | 12.50 | 12.59 | 320,615 | -0.26(-2.06%) |
Mar 22, 2023 | 13.11 | 13.25 | 12.85 | 12.86 | 287,996 | -0.30(-2.31%) |
Mar 21, 2023 | 13.16 | 13.29 | 12.94 | 13.16 | 424,883 | +0.12(+0.90%) |
Mar 20, 2023 | 12.92 | 13.14 | 12.76 | 13.05 | 433,488 | +0.27(+2.15%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.70 | 12.77 | 1,160,199 | -0.34(-2.62%) |
Mar 16, 2023 | 12.79 | 13.15 | 12.56 | 13.11 | 390,329 | +0.19(+1.44%) |
Mar 15, 2023 | 12.80 | 12.95 | 12.64 | 12.93 | 486,826 | -0.19(-1.42%) |
Mar 14, 2023 | 13.17 | 13.43 | 12.95 | 13.11 | 401,569 | +0.24(+1.83%) |
Mar 13, 2023 | 12.97 | 13.43 | 12.79 | 12.88 | 488,793 | -0.30(-2.31%) |
Mar 10, 2023 | 13.42 | 13.62 | 13.01 | 13.18 | 476,213 | -0.29(-2.18%) |
Mar 09, 2023 | 13.30 | 13.55 | 13.06 | 13.48 | 515,938 | +0.21(+1.55%) |
Mar 08, 2023 | 13.40 | 13.40 | 13.03 | 13.27 | 320,153 | -0.17(-1.24%) |
Mar 07, 2023 | 13.25 | 13.46 | 13.08 | 13.44 | 592,255 | +0.25(+1.86%) |
Mar 06, 2023 | 13.37 | 13.49 | 13.05 | 13.19 | 1,010,223 | -0.18(-1.32%) |
Mar 03, 2023 | 13.45 | 13.45 | 13.07 | 13.37 | 398,344 | -0.08(-0.58%) |
Mar 02, 2023 | 13.34 | 13.58 | 13.27 | 13.45 | 385,962 | +0.02(+0.15%) |
Mar 01, 2023 | 13.52 | 13.66 | 13.37 | 13.43 | 730,971 | -0.09(-0.69%) |
Feb 28, 2023 | 13.45 | 13.73 | 13.45 | 13.52 | 532,153 | +0.12(+0.92%) |
Feb 27, 2023 | 13.44 | 13.76 | 13.36 | 13.40 | 357,251 | +0.07(+0.52%) |
Feb 24, 2023 | 14.40 | 14.51 | 13.03 | 13.33 | 509,530 | -0.13(-0.95%) |
Feb 23, 2023 | 13.69 | 13.70 | 13.46 | 13.46 | 365,347 | -0.16(-1.15%) |
Feb 22, 2023 | 14.19 | 14.36 | 13.52 | 13.61 | 516,777 | -0.53(-3.75%) |
Feb 21, 2023 | 14.12 | 14.32 | 14.06 | 14.14 | 399,198 | +0.02(+0.14%) |
Feb 17, 2023 | 14.16 | 14.40 | 14.03 | 14.12 | 931,603 | +0.04(+0.28%) |
Feb 16, 2023 | 13.94 | 14.12 | 13.73 | 14.08 | 365,110 | +0.07(+0.49%) |
Feb 15, 2023 | 13.87 | 14.21 | 13.78 | 14.02 | 355,637 | +0.12(+0.85%) |
Feb 14, 2023 | 14.04 | 14.13 | 13.88 | 13.90 | 272,621 | -0.19(-1.32%) |
Feb 13, 2023 | 13.87 | 14.12 | 13.78 | 14.08 | 224,046 | +0.28(+2.06%) |
Feb 10, 2023 | 13.53 | 13.90 | 13.51 | 13.80 | 319,998 | +0.13(+0.93%) |
Feb 09, 2023 | 14.19 | 14.28 | 13.64 | 13.67 | 352,053 | -0.39(-2.79%) |
Feb 08, 2023 | 13.84 | 14.13 | 13.67 | 14.07 | 368,354 | +0.14(+0.99%) |
Feb 07, 2023 | 14.34 | 14.36 | 12.91 | 13.93 | 1,035,887 | -0.49(-3.40%) |
Feb 06, 2023 | 15.30 | 15.30 | 14.35 | 14.42 | 484,476 | -0.90(-5.89%) |
Feb 03, 2023 | 14.50 | 15.35 | 14.50 | 15.32 | 1,123,446 | +0.73(+4.97%) |
Feb 02, 2023 | 14.40 | 14.60 | 14.35 | 14.60 | 312,893 | +0.21(+1.43%) |