Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.12 | 14.73 | 13.87 | 14.52 | 1,346,823 | +0.33(+2.33%) |
Apr 27, 2023 | 14.39 | 14.59 | 13.90 | 14.19 | 1,266,063 | -0.10(-0.70%) |
Apr 26, 2023 | 14.77 | 14.94 | 14.10 | 14.29 | 1,293,318 | -0.37(-2.52%) |
Apr 25, 2023 | 15.18 | 15.40 | 14.46 | 14.66 | 1,282,002 | -0.55(-3.62%) |
Apr 24, 2023 | 15.83 | 15.83 | 14.87 | 15.21 | 1,506,697 | -0.67(-4.22%) |
Apr 21, 2023 | 16.53 | 16.70 | 15.52 | 15.88 | 1,734,310 | -0.59(-3.58%) |
Apr 20, 2023 | 16.39 | 16.84 | 16.14 | 16.47 | 2,092,112 | -0.21(-1.26%) |
Apr 19, 2023 | 16.19 | 16.95 | 15.60 | 16.68 | 3,841,251 | +1.53(+10.10%) |
Apr 18, 2023 | 15.10 | 15.23 | 14.45 | 15.15 | 2,177,186 | +0.11(+0.73%) |
Apr 17, 2023 | 14.79 | 15.69 | 14.76 | 15.04 | 1,558,867 | +0.30(+2.04%) |
Apr 14, 2023 | 15.49 | 15.55 | 14.41 | 14.74 | 1,736,387 | -0.92(-5.87%) |
Apr 13, 2023 | 15.58 | 16.09 | 15.54 | 15.66 | 1,491,458 | +0.48(+3.16%) |
Apr 12, 2023 | 15.45 | 15.85 | 15.10 | 15.18 | 1,312,248 | -0.18(-1.17%) |
Apr 11, 2023 | 15.04 | 15.39 | 14.74 | 15.36 | 1,520,062 | +0.31(+2.06%) |
Apr 10, 2023 | 15.34 | 15.53 | 14.83 | 15.05 | 2,500,348 | -0.56(-3.59%) |
Apr 06, 2023 | 15.56 | 15.85 | 15.24 | 15.61 | 1,718,539 | +0.08(+0.52%) |
Apr 05, 2023 | 15.49 | 15.79 | 15.20 | 15.53 | 1,883,084 | -0.06(-0.38%) |
Apr 04, 2023 | 16.69 | 16.80 | 15.29 | 15.59 | 2,273,523 | -0.98(-5.91%) |
Apr 03, 2023 | 16.56 | 17.20 | 16.21 | 16.57 | 2,273,570 | -0.01(-0.06%) |
Mar 31, 2023 | 17.32 | 17.80 | 16.41 | 16.58 | 2,585,481 | -0.57(-3.32%) |
Mar 30, 2023 | 17.12 | 17.80 | 16.41 | 17.15 | 3,475,708 | -0.41(-2.33%) |
Mar 29, 2023 | 15.11 | 18.90 | 15.06 | 17.56 | 11,664,119 | +2.53(+16.83%) |
Mar 28, 2023 | 14.30 | 15.75 | 14.25 | 15.03 | 1,956,512 | +0.71(+4.96%) |
Mar 27, 2023 | 15.43 | 15.43 | 14.00 | 14.32 | 5,902,067 | -0.58(-3.89%) |
Mar 24, 2023 | 13.60 | 14.90 | 11.75 | 14.90 | 9,503,427 | +1.32(+9.72%) |
Mar 23, 2023 | 12.92 | 13.65 | 12.28 | 13.58 | 3,368,810 | +0.74(+5.76%) |
Mar 22, 2023 | 13.57 | 13.64 | 12.81 | 12.84 | 1,668,868 | -0.62(-4.61%) |
Mar 21, 2023 | 13.83 | 13.98 | 13.10 | 13.46 | 1,893,991 | -0.54(-3.86%) |
Mar 20, 2023 | 13.71 | 14.35 | 13.64 | 14.00 | 1,585,864 | +0.45(+3.32%) |
Mar 17, 2023 | 13.75 | 13.93 | 13.26 | 13.55 | 7,176,731 | -0.26(-1.88%) |
Mar 16, 2023 | 14.20 | 14.31 | 13.71 | 13.81 | 2,088,522 | -0.44(-3.09%) |
Mar 15, 2023 | 14.48 | 14.64 | 13.86 | 14.25 | 1,883,670 | -0.32(-2.20%) |
Mar 14, 2023 | 14.52 | 14.67 | 14.00 | 14.57 | 2,243,326 | +0.04(+0.28%) |
Mar 13, 2023 | 13.99 | 14.87 | 13.67 | 14.53 | 2,903,278 | +0.47(+3.34%) |
Mar 10, 2023 | 15.20 | 15.27 | 13.86 | 14.06 | 4,699,056 | -1.37(-8.88%) |
Mar 09, 2023 | 16.60 | 16.60 | 15.24 | 15.43 | 3,715,639 | -0.97(-5.91%) |
Mar 08, 2023 | 17.77 | 17.83 | 15.50 | 16.40 | 13,516,336 | -2.15(-11.59%) |
Mar 07, 2023 | 16.75 | 19.95 | 16.65 | 18.55 | 13,029,001 | +2.03(+12.29%) |
Mar 06, 2023 | 17.99 | 19.39 | 16.28 | 16.52 | 30,478,592 | +5.65(+51.98%) |
Mar 03, 2023 | 10.98 | 11.18 | 10.79 | 10.87 | 2,068,756 | -0.01(-0.09%) |
Mar 02, 2023 | 11.12 | 11.19 | 10.57 | 10.88 | 1,773,537 | -0.41(-3.63%) |
Mar 01, 2023 | 11.44 | 11.59 | 10.94 | 11.29 | 1,677,593 | -0.13(-1.14%) |
Feb 28, 2023 | 11.40 | 11.82 | 11.31 | 11.42 | 1,791,884 | -0.16(-1.38%) |
Feb 27, 2023 | 11.98 | 12.28 | 11.44 | 11.58 | 1,369,315 | -0.07(-0.60%) |
Feb 24, 2023 | 11.56 | 11.88 | 11.09 | 11.65 | 1,914,892 | -0.02(-0.17%) |
Feb 23, 2023 | 11.99 | 12.19 | 10.87 | 11.67 | 2,346,931 | -0.56(-4.58%) |
Feb 22, 2023 | 12.01 | 12.48 | 11.77 | 12.23 | 1,897,069 | +0.31(+2.60%) |
Feb 21, 2023 | 12.98 | 13.09 | 11.76 | 11.92 | 2,460,587 | -1.18(-9.01%) |
Feb 17, 2023 | 12.65 | 13.11 | 12.04 | 13.10 | 2,019,924 | +0.46(+3.64%) |
Feb 16, 2023 | 11.95 | 13.05 | 11.80 | 12.64 | 2,738,542 | +0.44(+3.61%) |
Feb 15, 2023 | 11.89 | 12.23 | 11.75 | 12.20 | 2,018,255 | +0.19(+1.58%) |
Feb 14, 2023 | 11.43 | 12.20 | 11.22 | 12.01 | 1,237,038 | +0.42(+3.62%) |
Feb 13, 2023 | 11.41 | 11.92 | 11.01 | 11.59 | 937,922 | +0.18(+1.58%) |
Feb 10, 2023 | 11.30 | 11.47 | 10.95 | 11.41 | 1,974,580 | +0.05(+0.44%) |
Feb 09, 2023 | 11.49 | 11.75 | 11.35 | 11.36 | 1,316,333 | -0.01(-0.09%) |
Feb 08, 2023 | 11.79 | 11.87 | 11.30 | 11.37 | 1,781,174 | -0.44(-3.73%) |
Feb 07, 2023 | 11.40 | 11.85 | 11.18 | 11.81 | 1,544,546 | +0.37(+3.23%) |
Feb 06, 2023 | 10.94 | 11.74 | 10.70 | 11.44 | 2,282,653 | +0.58(+5.34%) |
Feb 03, 2023 | 10.76 | 11.26 | 10.55 | 10.86 | 1,709,642 | -0.26(-2.34%) |
Feb 02, 2023 | 10.00 | 11.51 | 9.875 | 11.12 | 3,171,794 | +1.35(+13.82%) |