Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.36 | 12.73 | 12.26 | 12.60 | 2,545,213 | +0.26(+2.07%) |
Apr 27, 2023 | 12.34 | 12.66 | 12.24 | 12.34 | 2,778,614 | -0.07(-0.56%) |
Apr 26, 2023 | 12.70 | 13.09 | 12.38 | 12.41 | 2,780,715 | -0.41(-3.22%) |
Apr 25, 2023 | 13.31 | 13.40 | 12.77 | 12.82 | 3,798,635 | -0.78(-5.71%) |
Apr 24, 2023 | 13.15 | 13.74 | 13.15 | 13.60 | 2,793,185 | +0.41(+3.13%) |
Apr 21, 2023 | 13.28 | 13.56 | 12.93 | 13.19 | 2,571,582 | +0.06(+0.45%) |
Apr 20, 2023 | 12.69 | 13.29 | 12.69 | 13.13 | 3,409,715 | +0.12(+0.91%) |
Apr 19, 2023 | 12.63 | 13.08 | 12.61 | 13.01 | 3,028,852 | +0.21(+1.61%) |
Apr 18, 2023 | 12.73 | 12.98 | 12.59 | 12.80 | 3,112,445 | -0.23(-1.74%) |
Apr 17, 2023 | 13.15 | 13.32 | 12.96 | 13.03 | 1,520,534 | -0.19(-1.41%) |
Apr 14, 2023 | 13.25 | 13.32 | 13.00 | 13.22 | 1,752,851 | +0.05(+0.37%) |
Apr 13, 2023 | 13.04 | 13.29 | 12.88 | 13.17 | 1,999,931 | +0.21(+1.59%) |
Apr 12, 2023 | 13.29 | 13.35 | 12.94 | 12.96 | 2,010,052 | -0.26(-1.93%) |
Apr 11, 2023 | 13.27 | 13.36 | 13.08 | 13.22 | 2,744,678 | +0.00(+0.00%) |
Apr 10, 2023 | 13.14 | 13.58 | 13.13 | 13.22 | 3,090,360 | +0.14(+1.05%) |
Apr 06, 2023 | 13.36 | 13.39 | 12.98 | 13.08 | 1,784,795 | -0.25(-1.84%) |
Apr 05, 2023 | 12.83 | 13.33 | 12.79 | 13.33 | 2,314,809 | +0.25(+1.88%) |
Apr 04, 2023 | 13.48 | 13.48 | 12.84 | 13.08 | 4,609,950 | -0.31(-2.35%) |
Apr 03, 2023 | 13.44 | 13.78 | 13.25 | 13.39 | 5,658,420 | +0.80(+6.32%) |
Mar 31, 2023 | 12.54 | 12.65 | 12.40 | 12.60 | 3,501,418 | +0.22(+1.75%) |
Mar 30, 2023 | 12.89 | 13.02 | 12.27 | 12.38 | 2,453,287 | -0.32(-2.55%) |
Mar 29, 2023 | 13.08 | 13.11 | 12.56 | 12.71 | 3,305,004 | -0.18(-1.37%) |
Mar 28, 2023 | 12.15 | 13.04 | 12.13 | 12.88 | 4,309,094 | +0.54(+4.38%) |
Mar 27, 2023 | 11.80 | 12.40 | 11.61 | 12.34 | 4,803,429 | +0.69(+5.91%) |
Mar 24, 2023 | 11.11 | 11.75 | 10.99 | 11.65 | 3,697,017 | +0.23(+1.98%) |
Mar 23, 2023 | 11.96 | 12.26 | 11.31 | 11.43 | 3,574,809 | -0.41(-3.49%) |
Mar 22, 2023 | 12.64 | 12.66 | 11.84 | 11.84 | 3,845,654 | -0.80(-6.30%) |
Mar 21, 2023 | 13.10 | 13.17 | 12.62 | 12.64 | 4,183,938 | -0.03(-0.23%) |
Mar 20, 2023 | 12.49 | 12.98 | 12.49 | 12.67 | 2,444,761 | +0.22(+1.74%) |
Mar 17, 2023 | 12.59 | 12.68 | 11.95 | 12.45 | 5,116,534 | -0.23(-1.78%) |
Mar 16, 2023 | 12.05 | 12.76 | 12.02 | 12.68 | 4,515,713 | +0.21(+1.66%) |
Mar 15, 2023 | 12.56 | 12.76 | 12.01 | 12.47 | 4,423,021 | -0.82(-6.14%) |
Mar 14, 2023 | 13.52 | 13.98 | 12.94 | 13.29 | 3,549,376 | -0.18(-1.31%) |
Mar 13, 2023 | 13.55 | 14.20 | 13.24 | 13.46 | 3,131,666 | -0.67(-4.73%) |
Mar 10, 2023 | 14.58 | 14.95 | 14.10 | 14.13 | 2,163,681 | -0.49(-3.36%) |
Mar 09, 2023 | 15.94 | 15.95 | 14.61 | 14.62 | 2,535,143 | -1.11(-7.06%) |
Mar 08, 2023 | 15.90 | 16.03 | 15.37 | 15.73 | 1,724,446 | -0.10(-0.62%) |
Mar 07, 2023 | 16.17 | 16.23 | 15.70 | 15.83 | 4,122,233 | -0.36(-2.25%) |
Mar 06, 2023 | 16.13 | 16.31 | 15.99 | 16.20 | 1,599,338 | +0.07(+0.43%) |
Mar 03, 2023 | 15.93 | 16.27 | 15.75 | 16.13 | 2,161,050 | +0.02(+0.12%) |
Mar 02, 2023 | 15.38 | 16.18 | 15.30 | 16.11 | 2,084,964 | +0.60(+3.86%) |
Mar 01, 2023 | 15.02 | 15.60 | 14.95 | 15.51 | 1,509,669 | +0.56(+3.74%) |
Feb 28, 2023 | 15.35 | 15.45 | 14.94 | 14.95 | 1,903,098 | -0.32(-2.12%) |
Feb 27, 2023 | 15.05 | 15.50 | 14.95 | 15.28 | 2,708,454 | +0.29(+1.96%) |
Feb 24, 2023 | 14.64 | 14.98 | 14.32 | 14.98 | 1,967,996 | +0.13(+0.86%) |
Feb 23, 2023 | 14.86 | 14.97 | 14.32 | 14.85 | 6,093,188 | +0.26(+1.81%) |
Feb 22, 2023 | 14.56 | 14.81 | 14.07 | 14.59 | 8,143,142 | -0.14(-0.93%) |
Feb 21, 2023 | 14.68 | 14.82 | 14.48 | 14.73 | 4,977,344 | -0.04(-0.27%) |
Feb 17, 2023 | 15.46 | 15.47 | 14.54 | 14.77 | 3,012,798 | -0.89(-5.70%) |
Feb 16, 2023 | 15.30 | 16.00 | 15.26 | 15.66 | 3,878,341 | +0.39(+2.57%) |
Feb 15, 2023 | 15.41 | 15.41 | 14.92 | 15.27 | 3,183,916 | -0.32(-2.08%) |
Feb 14, 2023 | 15.40 | 15.90 | 15.27 | 15.59 | 3,200,402 | +0.05(+0.32%) |
Feb 13, 2023 | 14.97 | 15.67 | 14.82 | 15.54 | 2,019,720 | +0.39(+2.59%) |
Feb 10, 2023 | 14.68 | 15.18 | 14.59 | 15.15 | 2,812,824 | +0.66(+4.53%) |
Feb 09, 2023 | 15.45 | 15.45 | 14.46 | 14.49 | 5,156,446 | -0.84(-5.50%) |
Feb 08, 2023 | 15.20 | 15.47 | 15.05 | 15.33 | 4,479,282 | +0.14(+0.90%) |
Feb 07, 2023 | 15.10 | 15.27 | 14.89 | 15.20 | 2,158,354 | +0.22(+1.44%) |
Feb 06, 2023 | 14.96 | 15.18 | 14.69 | 14.98 | 3,859,007 | -0.03(-0.20%) |
Feb 03, 2023 | 14.98 | 15.51 | 14.88 | 15.01 | 2,335,083 | +0.00(+0.00%) |
Feb 02, 2023 | 15.20 | 15.44 | 14.70 | 15.01 | 3,212,525 | -0.19(-1.23%) |