Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.25 | 12.55 | 12.01 | 12.17 | 461,731 | -0.10(-0.81%) |
Apr 27, 2023 | 12.49 | 12.72 | 12.16 | 12.27 | 319,268 | +0.00(+0.00%) |
Apr 26, 2023 | 12.52 | 12.72 | 12.18 | 12.27 | 288,659 | -0.09(-0.73%) |
Apr 25, 2023 | 12.85 | 12.91 | 12.32 | 12.36 | 398,156 | -0.63(-4.85%) |
Apr 24, 2023 | 13.39 | 13.46 | 12.91 | 12.99 | 442,759 | -0.42(-3.13%) |
Apr 21, 2023 | 13.31 | 13.57 | 13.22 | 13.41 | 304,490 | +0.11(+0.83%) |
Apr 20, 2023 | 13.57 | 13.60 | 13.17 | 13.30 | 270,476 | -0.47(-3.41%) |
Apr 19, 2023 | 13.64 | 13.84 | 13.53 | 13.77 | 233,779 | +0.00(+0.00%) |
Apr 18, 2023 | 14.20 | 14.38 | 13.66 | 13.77 | 488,211 | -0.32(-2.27%) |
Apr 17, 2023 | 13.84 | 14.28 | 13.82 | 14.09 | 483,901 | +0.26(+1.88%) |
Apr 14, 2023 | 13.75 | 13.90 | 13.43 | 13.83 | 229,916 | +0.04(+0.29%) |
Apr 13, 2023 | 13.88 | 14.17 | 13.77 | 13.79 | 290,989 | +0.11(+0.80%) |
Apr 12, 2023 | 14.50 | 14.75 | 13.54 | 13.68 | 403,860 | -0.50(-3.53%) |
Apr 11, 2023 | 14.13 | 14.55 | 14.07 | 14.18 | 440,609 | +0.03(+0.21%) |
Apr 10, 2023 | 14.06 | 14.31 | 13.80 | 14.15 | 287,255 | -0.12(-0.84%) |
Apr 06, 2023 | 14.48 | 14.48 | 14.13 | 14.27 | 251,171 | -0.17(-1.18%) |
Apr 05, 2023 | 14.73 | 14.73 | 14.15 | 14.44 | 262,433 | -0.38(-2.56%) |
Apr 04, 2023 | 14.94 | 14.94 | 14.56 | 14.82 | 308,868 | +0.01(+0.07%) |
Apr 03, 2023 | 15.19 | 15.38 | 14.55 | 14.81 | 398,794 | -0.39(-2.57%) |
Mar 31, 2023 | 14.84 | 15.48 | 14.75 | 15.20 | 749,030 | +0.36(+2.43%) |
Mar 30, 2023 | 15.23 | 15.38 | 14.60 | 14.84 | 337,767 | -0.24(-1.59%) |
Mar 29, 2023 | 15.00 | 15.35 | 14.91 | 15.08 | 521,545 | +0.50(+3.43%) |
Mar 28, 2023 | 14.59 | 14.67 | 14.31 | 14.58 | 319,973 | -0.20(-1.35%) |
Mar 27, 2023 | 14.51 | 14.91 | 14.28 | 14.78 | 491,805 | +0.41(+2.85%) |
Mar 24, 2023 | 14.75 | 14.90 | 14.27 | 14.37 | 324,502 | -0.44(-2.97%) |
Mar 23, 2023 | 15.43 | 15.78 | 14.64 | 14.81 | 597,240 | -0.33(-2.18%) |
Mar 22, 2023 | 15.76 | 16.03 | 15.13 | 15.14 | 505,895 | -0.51(-3.26%) |
Mar 21, 2023 | 15.23 | 15.72 | 15.23 | 15.65 | 672,903 | +0.49(+3.23%) |
Mar 20, 2023 | 15.25 | 15.36 | 14.75 | 15.16 | 543,908 | -0.02(-0.13%) |
Mar 17, 2023 | 15.46 | 15.46 | 14.78 | 15.18 | 766,809 | -0.32(-2.06%) |
Mar 16, 2023 | 15.13 | 15.82 | 15.03 | 15.50 | 795,191 | +0.10(+0.65%) |
Mar 15, 2023 | 13.97 | 15.47 | 13.72 | 15.40 | 1,164,461 | +1.10(+7.69%) |
Mar 14, 2023 | 14.50 | 14.89 | 14.12 | 14.30 | 507,943 | +0.18(+1.27%) |
Mar 13, 2023 | 14.18 | 14.62 | 13.75 | 14.12 | 713,188 | -0.26(-1.81%) |
Mar 10, 2023 | 14.99 | 15.04 | 14.16 | 14.38 | 669,194 | -0.73(-4.83%) |
Mar 09, 2023 | 15.58 | 15.84 | 14.99 | 15.11 | 929,907 | -0.65(-4.12%) |
Mar 08, 2023 | 16.17 | 16.55 | 15.52 | 15.76 | 901,068 | +0.01(+0.06%) |
Mar 07, 2023 | 16.15 | 16.20 | 15.46 | 15.75 | 486,027 | -0.39(-2.42%) |
Mar 06, 2023 | 16.22 | 16.41 | 15.80 | 16.14 | 872,687 | +0.12(+0.75%) |
Mar 03, 2023 | 15.98 | 16.30 | 15.68 | 16.02 | 677,705 | +0.14(+0.88%) |
Mar 02, 2023 | 15.08 | 16.39 | 14.91 | 15.88 | 871,877 | +0.51(+3.32%) |
Mar 01, 2023 | 16.45 | 17.50 | 15.08 | 15.37 | 1,296,717 | -0.53(-3.33%) |
Feb 28, 2023 | 15.54 | 16.10 | 15.54 | 15.90 | 732,363 | +0.33(+2.12%) |
Feb 27, 2023 | 15.73 | 16.30 | 15.46 | 15.57 | 1,024,532 | +0.23(+1.50%) |
Feb 24, 2023 | 16.77 | 17.17 | 15.27 | 15.34 | 2,024,395 | -2.06(-11.84%) |
Feb 23, 2023 | 19.89 | 21.68 | 16.68 | 17.40 | 2,848,323 | -6.43(-26.98%) |
Feb 22, 2023 | 23.59 | 24.66 | 23.54 | 23.83 | 762,170 | +0.40(+1.71%) |
Feb 21, 2023 | 25.16 | 25.79 | 23.30 | 23.43 | 1,215,634 | -2.56(-9.85%) |
Feb 17, 2023 | 25.84 | 26.06 | 24.93 | 25.99 | 554,516 | -0.27(-1.03%) |
Feb 16, 2023 | 26.03 | 27.94 | 25.68 | 26.26 | 1,018,834 | -0.24(-0.91%) |
Feb 15, 2023 | 24.72 | 27.17 | 24.50 | 26.50 | 1,396,102 | +1.58(+6.34%) |
Feb 14, 2023 | 24.63 | 25.85 | 24.02 | 24.92 | 247,989 | +0.05(+0.20%) |
Feb 13, 2023 | 24.56 | 25.20 | 23.88 | 24.87 | 305,371 | +0.39(+1.59%) |
Feb 10, 2023 | 25.51 | 25.51 | 23.84 | 24.48 | 619,320 | -1.51(-5.81%) |
Feb 09, 2023 | 26.67 | 27.40 | 25.84 | 25.99 | 438,722 | -0.03(-0.12%) |
Feb 08, 2023 | 27.05 | 27.29 | 25.85 | 26.02 | 394,307 | -1.09(-4.02%) |
Feb 07, 2023 | 26.49 | 27.30 | 25.57 | 27.11 | 439,990 | +0.61(+2.30%) |
Feb 06, 2023 | 27.11 | 27.19 | 25.60 | 26.50 | 434,613 | -1.00(-3.64%) |
Feb 03, 2023 | 24.99 | 29.07 | 24.79 | 27.50 | 1,025,227 | +1.52(+5.85%) |
Feb 02, 2023 | 25.89 | 27.30 | 25.32 | 25.98 | 930,809 | +0.90(+3.59%) |