Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.68 | 14.03 | 13.64 | 13.88 | 1,850,770 | +0.16(+1.15%) |
Apr 27, 2023 | 13.72 | 13.79 | 13.62 | 13.72 | 2,062,876 | +0.01(+0.07%) |
Apr 26, 2023 | 13.82 | 13.97 | 13.68 | 13.71 | 1,442,308 | -0.14(-1.00%) |
Apr 25, 2023 | 14.15 | 14.19 | 13.79 | 13.85 | 1,960,736 | -0.41(-2.86%) |
Apr 24, 2023 | 14.24 | 14.34 | 14.08 | 14.26 | 2,915,138 | -0.05(-0.32%) |
Apr 21, 2023 | 14.33 | 14.33 | 14.07 | 14.31 | 2,872,050 | +0.02(+0.13%) |
Apr 20, 2023 | 14.45 | 14.48 | 14.15 | 14.29 | 4,203,859 | -0.24(-1.66%) |
Apr 19, 2023 | 14.68 | 14.73 | 14.40 | 14.53 | 2,199,501 | -0.21(-1.45%) |
Apr 18, 2023 | 14.83 | 14.93 | 14.62 | 14.74 | 1,923,272 | -0.10(-0.69%) |
Apr 17, 2023 | 14.50 | 14.86 | 14.44 | 14.84 | 3,246,337 | +0.34(+2.37%) |
Apr 14, 2023 | 14.56 | 14.68 | 14.35 | 14.50 | 1,609,689 | -0.03(-0.19%) |
Apr 13, 2023 | 14.31 | 14.59 | 14.28 | 14.53 | 1,884,930 | +0.25(+1.75%) |
Apr 12, 2023 | 14.56 | 14.59 | 14.28 | 14.28 | 2,406,333 | -0.13(-0.90%) |
Apr 11, 2023 | 14.36 | 14.52 | 14.33 | 14.41 | 1,854,914 | +0.13(+0.91%) |
Apr 10, 2023 | 14.24 | 14.37 | 14.14 | 14.28 | 1,465,274 | +0.04(+0.26%) |
Apr 06, 2023 | 14.31 | 14.32 | 14.13 | 14.24 | 1,126,493 | +0.07(+0.46%) |
Apr 05, 2023 | 14.18 | 14.27 | 14.08 | 14.18 | 1,433,870 | -0.13(-0.91%) |
Apr 04, 2023 | 14.44 | 14.48 | 14.12 | 14.31 | 1,062,864 | -0.07(-0.52%) |
Apr 03, 2023 | 14.36 | 14.57 | 14.26 | 14.38 | 1,756,887 | -0.01(-0.06%) |
Mar 31, 2023 | 14.11 | 14.41 | 14.08 | 14.39 | 1,829,716 | +0.42(+2.99%) |
Mar 30, 2023 | 14.05 | 14.05 | 13.85 | 13.97 | 1,824,089 | +0.25(+1.82%) |
Mar 29, 2023 | 13.46 | 13.77 | 13.42 | 13.72 | 2,744,120 | +0.43(+3.26%) |
Mar 28, 2023 | 12.98 | 13.31 | 12.94 | 13.29 | 2,705,467 | +0.17(+1.26%) |
Mar 27, 2023 | 13.18 | 13.26 | 13.02 | 13.12 | 2,352,404 | +0.16(+1.21%) |
Mar 24, 2023 | 12.63 | 13.03 | 12.60 | 12.97 | 2,847,816 | +0.19(+1.52%) |
Mar 23, 2023 | 13.07 | 13.24 | 12.77 | 12.77 | 1,821,739 | -0.26(-1.98%) |
Mar 22, 2023 | 13.44 | 13.54 | 13.00 | 13.03 | 3,037,302 | -0.81(-5.86%) |
Mar 21, 2023 | 14.12 | 14.21 | 13.83 | 13.84 | 3,883,650 | -0.08(-0.60%) |
Mar 20, 2023 | 13.78 | 14.01 | 13.70 | 13.93 | 1,802,437 | +0.28(+2.03%) |
Mar 17, 2023 | 14.05 | 14.05 | 13.52 | 13.65 | 3,691,767 | -0.36(-2.57%) |
Mar 16, 2023 | 13.94 | 14.26 | 13.85 | 14.01 | 2,272,059 | -0.12(-0.85%) |
Mar 15, 2023 | 13.88 | 14.23 | 13.84 | 14.13 | 2,459,392 | -0.11(-0.78%) |
Mar 14, 2023 | 14.51 | 14.57 | 14.08 | 14.24 | 2,515,522 | +0.10(+0.72%) |
Mar 13, 2023 | 14.10 | 14.30 | 13.92 | 14.14 | 2,771,655 | -0.17(-1.16%) |
Mar 10, 2023 | 14.53 | 14.56 | 14.14 | 14.30 | 2,536,378 | -0.26(-1.77%) |
Mar 09, 2023 | 15.32 | 15.32 | 14.53 | 14.56 | 1,504,149 | -0.73(-4.76%) |
Mar 08, 2023 | 15.24 | 15.33 | 15.13 | 15.29 | 1,241,184 | +0.08(+0.55%) |
Mar 07, 2023 | 15.46 | 15.49 | 15.10 | 15.21 | 1,085,525 | -0.23(-1.49%) |
Mar 06, 2023 | 15.69 | 15.69 | 15.34 | 15.44 | 1,240,694 | -0.15(-0.95%) |
Mar 03, 2023 | 15.62 | 15.77 | 15.52 | 15.59 | 1,357,917 | +0.06(+0.42%) |
Mar 02, 2023 | 15.45 | 15.60 | 15.35 | 15.52 | 1,221,738 | +0.01(+0.06%) |
Mar 01, 2023 | 15.32 | 15.62 | 15.18 | 15.51 | 2,213,132 | +0.29(+1.88%) |
Feb 28, 2023 | 15.38 | 15.60 | 15.22 | 15.23 | 2,113,440 | -0.12(-0.78%) |
Feb 27, 2023 | 15.53 | 15.64 | 15.35 | 15.35 | 1,948,927 | +0.04(+0.24%) |
Feb 24, 2023 | 15.33 | 15.41 | 15.17 | 15.31 | 1,822,309 | -0.22(-1.42%) |
Feb 23, 2023 | 15.33 | 15.57 | 15.17 | 15.53 | 1,206,219 | +0.28(+1.87%) |
Feb 22, 2023 | 15.19 | 15.47 | 14.87 | 15.24 | 2,654,730 | -0.06(-0.36%) |
Feb 21, 2023 | 15.42 | 15.53 | 15.15 | 15.30 | 1,874,097 | -0.31(-2.00%) |
Feb 17, 2023 | 15.80 | 15.81 | 15.51 | 15.61 | 1,542,697 | -0.16(-0.99%) |
Feb 16, 2023 | 15.96 | 16.08 | 15.70 | 15.77 | 2,037,113 | -0.48(-2.94%) |
Feb 15, 2023 | 16.05 | 16.32 | 16.04 | 16.25 | 1,274,667 | +0.09(+0.57%) |
Feb 14, 2023 | 16.03 | 16.33 | 15.92 | 16.15 | 1,824,113 | +0.03(+0.17%) |
Feb 13, 2023 | 15.65 | 16.13 | 15.58 | 16.13 | 1,837,954 | +0.48(+3.05%) |
Feb 10, 2023 | 15.88 | 15.91 | 15.58 | 15.65 | 1,975,917 | -0.28(-1.79%) |
Feb 09, 2023 | 16.15 | 16.24 | 15.89 | 15.93 | 1,478,747 | -0.14(-0.86%) |
Feb 08, 2023 | 16.12 | 16.38 | 15.97 | 16.07 | 1,572,413 | -0.23(-1.41%) |
Feb 07, 2023 | 16.02 | 16.35 | 15.93 | 16.30 | 3,583,211 | +0.18(+1.14%) |
Feb 06, 2023 | 16.23 | 16.34 | 15.98 | 16.12 | 1,248,765 | -0.25(-1.51%) |
Feb 03, 2023 | 16.37 | 16.52 | 16.30 | 16.36 | 1,334,829 | -0.17(-1.00%) |
Feb 02, 2023 | 16.52 | 16.72 | 16.36 | 16.53 | 1,791,799 | +0.13(+0.78%) |