Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.26 | 14.40 | 12.69 | 13.53 | 2,666,690 | -2.53(-15.75%) |
Apr 27, 2023 | 16.30 | 17.00 | 16.00 | 16.06 | 1,155,729 | +0.06(+0.37%) |
Apr 26, 2023 | 16.13 | 16.41 | 15.72 | 16.00 | 765,492 | +0.03(+0.19%) |
Apr 25, 2023 | 15.85 | 16.60 | 15.66 | 15.97 | 593,810 | +0.02(+0.13%) |
Apr 24, 2023 | 16.04 | 16.20 | 15.71 | 15.95 | 655,879 | -0.08(-0.50%) |
Apr 21, 2023 | 15.46 | 16.12 | 15.27 | 16.03 | 629,328 | +0.73(+4.77%) |
Apr 20, 2023 | 14.86 | 15.44 | 14.84 | 15.30 | 474,168 | +0.29(+1.93%) |
Apr 19, 2023 | 14.59 | 15.01 | 14.50 | 15.01 | 409,945 | +0.26(+1.76%) |
Apr 18, 2023 | 14.73 | 14.92 | 14.43 | 14.75 | 380,238 | +0.15(+1.03%) |
Apr 17, 2023 | 14.19 | 14.66 | 14.07 | 14.60 | 309,573 | +0.29(+2.03%) |
Apr 14, 2023 | 14.64 | 15.10 | 14.29 | 14.31 | 383,897 | -0.54(-3.64%) |
Apr 13, 2023 | 14.43 | 14.95 | 14.39 | 14.85 | 505,349 | +0.60(+4.21%) |
Apr 12, 2023 | 14.86 | 15.45 | 14.18 | 14.25 | 476,336 | +0.14(+0.99%) |
Apr 11, 2023 | 13.57 | 14.38 | 13.57 | 14.11 | 443,328 | +0.60(+4.44%) |
Apr 10, 2023 | 13.37 | 13.66 | 13.17 | 13.51 | 319,463 | -0.07(-0.52%) |
Apr 06, 2023 | 13.41 | 13.79 | 13.11 | 13.58 | 407,376 | +0.11(+0.82%) |
Apr 05, 2023 | 13.78 | 13.78 | 13.12 | 13.47 | 543,228 | -0.31(-2.25%) |
Apr 04, 2023 | 13.90 | 13.97 | 13.55 | 13.78 | 380,630 | -0.02(-0.14%) |
Apr 03, 2023 | 14.25 | 14.54 | 13.73 | 13.80 | 383,634 | -0.58(-4.03%) |
Mar 31, 2023 | 13.88 | 14.69 | 13.69 | 14.38 | 911,177 | +0.81(+5.97%) |
Mar 30, 2023 | 13.59 | 13.70 | 13.37 | 13.57 | 380,902 | +0.20(+1.50%) |
Mar 29, 2023 | 13.24 | 13.62 | 13.03 | 13.37 | 558,972 | +0.31(+2.37%) |
Mar 28, 2023 | 13.25 | 13.55 | 12.95 | 13.06 | 551,175 | -0.24(-1.80%) |
Mar 27, 2023 | 13.70 | 13.84 | 13.30 | 13.30 | 513,948 | -0.31(-2.28%) |
Mar 24, 2023 | 13.15 | 13.88 | 13.09 | 13.61 | 738,045 | +0.36(+2.72%) |
Mar 23, 2023 | 13.10 | 13.68 | 12.71 | 13.25 | 1,033,686 | +1.29(+10.79%) |
Mar 22, 2023 | 12.66 | 12.80 | 11.96 | 11.96 | 429,332 | -0.72(-5.68%) |
Mar 21, 2023 | 12.12 | 12.91 | 11.91 | 12.68 | 478,280 | +0.73(+6.11%) |
Mar 20, 2023 | 11.92 | 12.27 | 11.79 | 11.95 | 421,966 | -0.01(-0.08%) |
Mar 17, 2023 | 12.17 | 12.41 | 11.76 | 11.96 | 685,315 | -0.31(-2.53%) |
Mar 16, 2023 | 11.88 | 12.45 | 11.67 | 12.27 | 574,272 | +0.25(+2.08%) |
Mar 15, 2023 | 11.60 | 12.47 | 11.55 | 12.02 | 576,561 | +0.01(+0.08%) |
Mar 14, 2023 | 12.35 | 12.57 | 11.89 | 12.01 | 415,227 | +0.16(+1.35%) |
Mar 13, 2023 | 11.21 | 12.32 | 11.08 | 11.85 | 500,011 | +0.32(+2.78%) |
Mar 10, 2023 | 11.97 | 12.11 | 10.99 | 11.53 | 905,485 | -0.55(-4.55%) |
Mar 09, 2023 | 12.81 | 12.93 | 11.82 | 12.08 | 530,839 | -0.75(-5.85%) |
Mar 08, 2023 | 12.78 | 13.08 | 12.54 | 12.83 | 434,263 | +0.12(+0.94%) |
Mar 07, 2023 | 12.79 | 13.12 | 12.50 | 12.71 | 449,757 | -0.12(-0.94%) |
Mar 06, 2023 | 13.31 | 13.56 | 12.75 | 12.83 | 621,936 | -0.47(-3.53%) |
Mar 03, 2023 | 12.50 | 13.46 | 12.30 | 13.30 | 664,157 | +0.93(+7.52%) |
Mar 02, 2023 | 12.11 | 12.37 | 11.84 | 12.37 | 644,107 | -0.02(-0.16%) |
Mar 01, 2023 | 11.40 | 12.59 | 11.22 | 12.39 | 1,207,918 | +1.28(+11.52%) |
Feb 28, 2023 | 11.09 | 11.30 | 11.04 | 11.11 | 394,633 | +0.02(+0.18%) |
Feb 27, 2023 | 11.30 | 11.40 | 10.98 | 11.09 | 501,686 | -0.03(-0.27%) |
Feb 24, 2023 | 11.17 | 11.35 | 10.92 | 11.12 | 470,098 | -0.39(-3.39%) |
Feb 23, 2023 | 11.09 | 11.59 | 10.89 | 11.51 | 581,391 | +0.08(+0.70%) |
Feb 22, 2023 | 11.10 | 11.58 | 10.93 | 11.43 | 657,492 | +0.35(+3.16%) |
Feb 21, 2023 | 11.52 | 11.78 | 11.05 | 11.08 | 555,527 | -0.74(-6.26%) |
Feb 17, 2023 | 11.89 | 12.09 | 11.61 | 11.82 | 731,463 | -0.06(-0.51%) |
Feb 16, 2023 | 12.27 | 12.38 | 11.58 | 11.88 | 835,687 | -0.61(-4.88%) |
Feb 15, 2023 | 12.18 | 12.51 | 12.02 | 12.49 | 651,841 | +0.48(+4.00%) |
Feb 14, 2023 | 11.02 | 12.08 | 10.97 | 12.01 | 451,014 | +0.86(+7.71%) |
Feb 13, 2023 | 11.45 | 11.70 | 11.06 | 11.15 | 688,352 | -0.35(-3.04%) |
Feb 10, 2023 | 11.49 | 11.85 | 11.36 | 11.50 | 684,555 | -0.07(-0.61%) |
Feb 09, 2023 | 12.16 | 12.82 | 11.49 | 11.57 | 751,300 | -1.01(-8.03%) |
Feb 08, 2023 | 12.47 | 12.70 | 12.33 | 12.58 | 628,206 | +0.04(+0.36%) |
Feb 07, 2023 | 12.35 | 12.87 | 12.24 | 12.54 | 618,282 | +0.12(+1.01%) |
Feb 06, 2023 | 12.60 | 12.70 | 12.24 | 12.41 | 949,113 | -0.20(-1.59%) |
Feb 03, 2023 | 12.28 | 13.18 | 12.15 | 12.61 | 581,190 | -0.22(-1.71%) |
Feb 02, 2023 | 12.18 | 13.62 | 12.18 | 12.83 | 1,483,141 | +0.99(+8.36%) |