Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.05 | 18.84 | 17.82 | 18.49 | 1,020,314 | +0.49(+2.74%) |
Apr 27, 2023 | 17.30 | 18.14 | 17.10 | 18.00 | 1,263,628 | +0.87(+5.10%) |
Apr 26, 2023 | 17.43 | 17.71 | 17.11 | 17.12 | 1,047,793 | -0.30(-1.71%) |
Apr 25, 2023 | 17.80 | 17.99 | 17.37 | 17.42 | 1,089,867 | -0.64(-3.55%) |
Apr 24, 2023 | 18.05 | 18.66 | 17.93 | 18.06 | 1,102,789 | +0.01(+0.05%) |
Apr 21, 2023 | 18.52 | 18.72 | 18.03 | 18.05 | 1,353,737 | -0.50(-2.71%) |
Apr 20, 2023 | 18.97 | 19.30 | 18.53 | 18.56 | 938,780 | -0.84(-4.31%) |
Apr 19, 2023 | 18.90 | 19.63 | 18.44 | 19.39 | 1,224,796 | +0.33(+1.71%) |
Apr 18, 2023 | 19.20 | 19.68 | 19.04 | 19.07 | 1,121,823 | -0.04(-0.19%) |
Apr 17, 2023 | 19.07 | 19.59 | 18.93 | 19.11 | 935,926 | +0.04(+0.20%) |
Apr 14, 2023 | 19.26 | 19.31 | 18.87 | 19.07 | 1,024,388 | +0.07(+0.39%) |
Apr 13, 2023 | 18.13 | 19.26 | 18.13 | 18.99 | 932,846 | +0.99(+5.53%) |
Apr 12, 2023 | 18.03 | 18.51 | 17.98 | 18.00 | 1,142,061 | +0.16(+0.89%) |
Apr 11, 2023 | 17.17 | 18.42 | 17.16 | 17.84 | 1,767,573 | +0.72(+4.18%) |
Apr 10, 2023 | 16.09 | 17.25 | 16.09 | 17.12 | 992,316 | +0.86(+5.32%) |
Apr 06, 2023 | 15.80 | 16.65 | 15.78 | 16.26 | 810,638 | +0.46(+2.94%) |
Apr 05, 2023 | 15.39 | 16.13 | 15.21 | 15.80 | 856,082 | +0.34(+2.23%) |
Apr 04, 2023 | 15.32 | 15.74 | 15.18 | 15.45 | 926,955 | +0.22(+1.47%) |
Apr 03, 2023 | 16.18 | 16.18 | 14.69 | 15.23 | 1,363,310 | -0.73(-4.55%) |
Mar 31, 2023 | 15.29 | 15.96 | 15.29 | 15.95 | 971,434 | +0.73(+4.76%) |
Mar 30, 2023 | 14.90 | 15.41 | 14.90 | 15.23 | 818,059 | +0.51(+3.47%) |
Mar 29, 2023 | 14.49 | 14.91 | 14.49 | 14.72 | 767,707 | +0.33(+2.26%) |
Mar 28, 2023 | 14.25 | 14.60 | 14.25 | 14.39 | 744,675 | +0.14(+0.98%) |
Mar 27, 2023 | 13.71 | 14.51 | 13.68 | 14.25 | 952,567 | +0.65(+4.78%) |
Mar 24, 2023 | 13.18 | 13.62 | 13.09 | 13.60 | 812,998 | +0.33(+2.45%) |
Mar 23, 2023 | 12.86 | 13.55 | 12.84 | 13.28 | 1,072,190 | +0.61(+4.85%) |
Mar 22, 2023 | 13.09 | 13.21 | 12.66 | 12.66 | 866,509 | -0.51(-3.88%) |
Mar 21, 2023 | 12.61 | 13.38 | 12.61 | 13.17 | 937,989 | +0.85(+6.86%) |
Mar 20, 2023 | 11.81 | 12.67 | 11.81 | 12.33 | 1,150,708 | +0.57(+4.86%) |
Mar 17, 2023 | 12.84 | 12.94 | 11.75 | 11.76 | 1,886,764 | -1.44(-10.89%) |
Mar 16, 2023 | 12.67 | 13.19 | 12.51 | 13.19 | 956,884 | +0.35(+2.75%) |
Mar 15, 2023 | 13.28 | 13.34 | 12.10 | 12.84 | 1,794,440 | -0.73(-5.35%) |
Mar 14, 2023 | 13.64 | 14.08 | 13.46 | 13.56 | 1,124,458 | +0.22(+1.67%) |
Mar 13, 2023 | 13.43 | 13.73 | 13.15 | 13.34 | 1,046,764 | -0.27(-1.98%) |
Mar 10, 2023 | 14.04 | 14.12 | 13.53 | 13.61 | 801,020 | -0.48(-3.43%) |
Mar 09, 2023 | 14.37 | 14.55 | 14.08 | 14.09 | 963,570 | -0.25(-1.75%) |
Mar 08, 2023 | 14.50 | 14.68 | 14.21 | 14.35 | 731,795 | -0.10(-0.71%) |
Mar 07, 2023 | 14.44 | 14.64 | 14.30 | 14.45 | 780,320 | -0.05(-0.32%) |
Mar 06, 2023 | 14.75 | 14.96 | 14.38 | 14.49 | 958,598 | -0.08(-0.57%) |
Mar 03, 2023 | 14.46 | 14.80 | 14.40 | 14.58 | 826,665 | +0.34(+2.42%) |
Mar 02, 2023 | 14.42 | 14.68 | 14.10 | 14.23 | 716,468 | -0.38(-2.61%) |
Mar 01, 2023 | 14.86 | 14.90 | 14.29 | 14.61 | 812,066 | -0.27(-1.84%) |
Feb 28, 2023 | 15.30 | 15.31 | 14.76 | 14.89 | 1,156,073 | -0.39(-2.57%) |
Feb 27, 2023 | 15.65 | 15.70 | 15.06 | 15.28 | 575,943 | -0.29(-1.88%) |
Feb 24, 2023 | 16.12 | 16.29 | 15.42 | 15.58 | 603,278 | -0.83(-5.08%) |
Feb 23, 2023 | 16.33 | 16.85 | 16.08 | 16.41 | 701,315 | +0.09(+0.53%) |
Feb 22, 2023 | 16.84 | 17.16 | 15.35 | 16.32 | 1,122,631 | -1.04(-5.98%) |
Feb 21, 2023 | 17.59 | 17.73 | 17.31 | 17.36 | 725,805 | -0.39(-2.22%) |
Feb 17, 2023 | 17.91 | 17.96 | 17.47 | 17.75 | 648,969 | -0.05(-0.31%) |
Feb 16, 2023 | 18.13 | 18.36 | 17.79 | 17.81 | 644,183 | -0.61(-3.33%) |
Feb 15, 2023 | 17.28 | 18.43 | 16.88 | 18.42 | 1,345,422 | +1.08(+6.23%) |
Feb 14, 2023 | 17.60 | 17.68 | 17.17 | 17.34 | 502,920 | -0.27(-1.51%) |
Feb 13, 2023 | 17.77 | 17.77 | 17.42 | 17.61 | 382,136 | -0.17(-0.98%) |
Feb 10, 2023 | 17.89 | 18.01 | 17.53 | 17.78 | 273,767 | -0.20(-1.12%) |
Feb 09, 2023 | 18.67 | 18.74 | 17.82 | 17.98 | 422,424 | -0.47(-2.53%) |
Feb 08, 2023 | 18.60 | 18.83 | 18.34 | 18.45 | 343,438 | -0.23(-1.22%) |
Feb 07, 2023 | 19.09 | 19.13 | 18.12 | 18.68 | 468,794 | -0.44(-2.30%) |
Feb 06, 2023 | 19.39 | 19.62 | 19.01 | 19.12 | 406,178 | -0.45(-2.29%) |
Feb 03, 2023 | 19.84 | 20.29 | 19.50 | 19.57 | 474,910 | -0.42(-2.11%) |
Feb 02, 2023 | 19.87 | 20.51 | 19.83 | 19.99 | 559,068 | +0.41(+2.10%) |