Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.85 | 15.14 | 14.85 | 15.13 | 11,988,377 | +0.22(+1.50%) |
Apr 27, 2023 | 14.68 | 14.93 | 14.68 | 14.90 | 11,924,229 | +0.45(+3.10%) |
Apr 26, 2023 | 14.43 | 14.55 | 14.39 | 14.45 | 11,488,012 | +0.06(+0.41%) |
Apr 25, 2023 | 14.48 | 14.48 | 14.39 | 14.40 | 15,102,863 | -0.03(-0.20%) |
Apr 24, 2023 | 14.42 | 14.46 | 14.32 | 14.42 | 12,073,822 | -0.05(-0.34%) |
Apr 21, 2023 | 14.51 | 14.56 | 14.44 | 14.47 | 7,097,809 | +0.02(+0.13%) |
Apr 20, 2023 | 14.42 | 14.59 | 14.40 | 14.45 | 17,364,290 | +0.03(+0.20%) |
Apr 19, 2023 | 14.43 | 14.52 | 14.37 | 14.42 | 19,630,612 | -0.14(-0.94%) |
Apr 18, 2023 | 14.77 | 14.79 | 14.54 | 14.56 | 21,336,502 | -0.22(-1.51%) |
Apr 17, 2023 | 14.67 | 14.88 | 14.65 | 14.79 | 17,642,872 | +0.01(+0.07%) |
Apr 14, 2023 | 15.04 | 15.13 | 14.66 | 14.78 | 26,741,548 | -0.21(-1.43%) |
Apr 13, 2023 | 15.45 | 15.54 | 14.92 | 14.99 | 41,520,748 | -1.63(-9.78%) |
Apr 12, 2023 | 17.24 | 17.33 | 16.56 | 16.61 | 17,422,860 | -0.37(-2.18%) |
Apr 11, 2023 | 16.77 | 16.98 | 16.72 | 16.98 | 12,028,855 | +0.06(+0.35%) |
Apr 10, 2023 | 16.90 | 16.93 | 16.74 | 16.93 | 9,456,321 | +0.14(+0.81%) |
Apr 06, 2023 | 16.84 | 16.91 | 16.69 | 16.79 | 7,017,930 | -0.08(-0.46%) |
Apr 05, 2023 | 16.93 | 16.98 | 16.78 | 16.87 | 5,711,989 | -0.04(-0.23%) |
Apr 04, 2023 | 16.97 | 16.99 | 16.88 | 16.91 | 7,728,304 | -0.05(-0.29%) |
Apr 03, 2023 | 16.75 | 16.98 | 16.75 | 16.96 | 8,677,796 | -0.02(-0.11%) |
Mar 31, 2023 | 16.97 | 16.99 | 16.79 | 16.98 | 8,614,226 | +0.29(+1.75%) |
Mar 30, 2023 | 16.65 | 16.68 | 16.56 | 16.68 | 6,462,965 | +0.18(+1.06%) |
Mar 29, 2023 | 16.38 | 16.53 | 16.36 | 16.51 | 8,063,722 | +0.18(+1.13%) |
Mar 28, 2023 | 16.37 | 16.45 | 16.23 | 16.32 | 9,902,205 | -0.24(-1.47%) |
Mar 27, 2023 | 16.45 | 16.59 | 16.38 | 16.57 | 12,311,748 | +0.21(+1.31%) |
Mar 24, 2023 | 16.30 | 16.36 | 16.21 | 16.35 | 6,400,675 | -0.14(-0.83%) |
Mar 23, 2023 | 16.41 | 16.61 | 16.22 | 16.49 | 14,581,256 | +0.33(+2.05%) |
Mar 22, 2023 | 16.32 | 16.46 | 16.15 | 16.16 | 8,682,821 | -0.28(-1.72%) |
Mar 21, 2023 | 16.39 | 16.46 | 16.24 | 16.44 | 13,501,183 | -0.04(-0.24%) |
Mar 20, 2023 | 16.45 | 16.59 | 16.39 | 16.48 | 9,845,681 | +0.04(+0.24%) |
Mar 17, 2023 | 16.61 | 16.66 | 16.41 | 16.44 | 16,038,741 | -0.29(-1.75%) |
Mar 16, 2023 | 16.32 | 16.74 | 16.32 | 16.73 | 7,605,585 | +0.25(+1.54%) |
Mar 15, 2023 | 16.44 | 16.56 | 16.29 | 16.48 | 15,334,581 | -0.39(-2.31%) |
Mar 14, 2023 | 16.75 | 17.00 | 16.74 | 16.87 | 7,600,188 | +0.06(+0.35%) |
Mar 13, 2023 | 16.79 | 17.04 | 16.52 | 16.81 | 13,686,349 | -0.40(-2.32%) |
Mar 10, 2023 | 17.31 | 17.47 | 17.16 | 17.21 | 6,949,116 | -0.04(-0.23%) |
Mar 09, 2023 | 17.49 | 17.61 | 17.25 | 17.25 | 6,918,386 | -0.43(-2.42%) |
Mar 08, 2023 | 17.74 | 17.74 | 17.58 | 17.68 | 4,924,255 | -0.06(-0.33%) |
Mar 07, 2023 | 17.76 | 17.83 | 17.64 | 17.73 | 5,584,453 | -0.04(-0.22%) |
Mar 06, 2023 | 17.85 | 17.85 | 17.73 | 17.77 | 7,585,963 | +0.08(+0.44%) |
Mar 03, 2023 | 17.66 | 17.70 | 17.44 | 17.70 | 6,950,562 | +0.09(+0.50%) |
Mar 02, 2023 | 17.36 | 17.61 | 17.32 | 17.61 | 6,434,542 | +0.07(+0.39%) |
Mar 01, 2023 | 17.61 | 17.62 | 17.41 | 17.54 | 4,411,261 | +0.08(+0.45%) |
Feb 28, 2023 | 17.52 | 17.57 | 17.45 | 17.46 | 8,187,542 | -0.21(-1.21%) |
Feb 27, 2023 | 17.71 | 17.79 | 17.63 | 17.68 | 6,441,849 | -0.17(-0.93%) |
Feb 24, 2023 | 17.98 | 18.01 | 17.77 | 17.84 | 12,462,481 | -0.36(-1.98%) |
Feb 23, 2023 | 18.13 | 18.28 | 18.05 | 18.20 | 7,637,157 | +0.08(+0.43%) |
Feb 22, 2023 | 18.20 | 18.26 | 18.09 | 18.12 | 8,103,011 | -0.17(-0.90%) |
Feb 21, 2023 | 18.31 | 18.50 | 18.28 | 18.29 | 11,636,725 | -0.28(-1.52%) |
Feb 17, 2023 | 18.50 | 18.61 | 18.44 | 18.57 | 5,851,257 | -0.04(-0.21%) |
Feb 16, 2023 | 18.60 | 18.77 | 18.56 | 18.61 | 6,721,226 | -0.11(-0.57%) |
Feb 15, 2023 | 18.61 | 18.76 | 18.57 | 18.72 | 8,828,092 | +0.11(+0.57%) |
Feb 14, 2023 | 18.55 | 18.72 | 18.44 | 18.61 | 6,396,061 | +0.10(+0.53%) |
Feb 13, 2023 | 18.39 | 18.54 | 18.36 | 18.51 | 5,763,282 | -0.14(-0.73%) |
Feb 10, 2023 | 18.78 | 18.86 | 18.52 | 18.65 | 12,060,926 | -0.18(-0.93%) |
Feb 09, 2023 | 19.00 | 19.07 | 18.79 | 18.82 | 4,854,497 | +0.18(+0.94%) |
Feb 08, 2023 | 18.74 | 18.82 | 18.62 | 18.65 | 5,894,422 | +0.13(+0.68%) |
Feb 07, 2023 | 18.18 | 18.56 | 18.18 | 18.52 | 6,771,149 | +0.20(+1.12%) |
Feb 06, 2023 | 18.41 | 18.48 | 18.25 | 18.32 | 7,986,880 | -0.45(-2.39%) |
Feb 03, 2023 | 18.79 | 18.97 | 18.69 | 18.77 | 5,632,504 | -0.22(-1.18%) |
Feb 02, 2023 | 18.88 | 19.02 | 18.77 | 18.99 | 10,702,217 | +0.48(+2.58%) |