Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.93 | 13.22 | 11.87 | 13.08 | 1,873,039 | +1.05(+8.74%) |
Apr 27, 2023 | 13.37 | 13.54 | 11.76 | 12.03 | 2,807,676 | +0.06(+0.48%) |
Apr 26, 2023 | 11.90 | 12.14 | 11.81 | 11.97 | 1,779,925 | -0.11(-0.87%) |
Apr 25, 2023 | 12.72 | 12.72 | 12.06 | 12.07 | 1,372,528 | -0.92(-7.06%) |
Apr 24, 2023 | 13.12 | 13.20 | 12.80 | 12.99 | 1,496,332 | -0.03(-0.22%) |
Apr 21, 2023 | 13.01 | 13.23 | 12.92 | 13.02 | 1,063,188 | -0.04(-0.29%) |
Apr 20, 2023 | 13.06 | 13.27 | 12.88 | 13.06 | 952,205 | -0.17(-1.30%) |
Apr 19, 2023 | 12.99 | 13.28 | 12.93 | 13.23 | 767,695 | +0.05(+0.36%) |
Apr 18, 2023 | 13.30 | 13.34 | 12.96 | 13.18 | 855,908 | -0.09(-0.65%) |
Apr 17, 2023 | 13.04 | 13.32 | 12.94 | 13.27 | 756,836 | +0.25(+1.91%) |
Apr 14, 2023 | 13.18 | 13.32 | 12.88 | 13.02 | 749,341 | -0.11(-0.87%) |
Apr 13, 2023 | 13.03 | 13.26 | 12.84 | 13.13 | 1,667,111 | +0.11(+0.88%) |
Apr 12, 2023 | 13.70 | 13.70 | 12.64 | 13.02 | 1,747,880 | -0.40(-2.99%) |
Apr 11, 2023 | 13.38 | 13.54 | 13.29 | 13.42 | 1,172,215 | +0.08(+0.57%) |
Apr 10, 2023 | 13.26 | 13.53 | 13.04 | 13.34 | 1,006,615 | +0.12(+0.94%) |
Apr 06, 2023 | 13.16 | 13.25 | 12.97 | 13.22 | 913,715 | +0.04(+0.29%) |
Apr 05, 2023 | 13.23 | 13.38 | 12.85 | 13.18 | 1,543,656 | -0.22(-1.64%) |
Apr 04, 2023 | 13.70 | 13.74 | 13.31 | 13.40 | 924,672 | -0.26(-1.89%) |
Apr 03, 2023 | 13.72 | 13.86 | 13.47 | 13.66 | 927,636 | -0.08(-0.56%) |
Mar 31, 2023 | 13.59 | 13.75 | 13.50 | 13.74 | 936,973 | +0.16(+1.20%) |
Mar 30, 2023 | 13.76 | 13.83 | 13.50 | 13.57 | 779,074 | +0.01(+0.07%) |
Mar 29, 2023 | 13.45 | 13.58 | 13.33 | 13.56 | 668,386 | +0.35(+2.68%) |
Mar 28, 2023 | 13.14 | 13.32 | 13.11 | 13.21 | 627,133 | -0.04(-0.29%) |
Mar 27, 2023 | 13.26 | 13.42 | 13.10 | 13.25 | 874,996 | +0.22(+1.69%) |
Mar 24, 2023 | 12.44 | 13.10 | 12.31 | 13.03 | 1,280,800 | +0.49(+3.88%) |
Mar 23, 2023 | 12.88 | 13.22 | 12.39 | 12.54 | 985,362 | -0.30(-2.31%) |
Mar 22, 2023 | 12.88 | 13.20 | 12.83 | 12.84 | 1,644,521 | +0.00(+0.00%) |
Mar 21, 2023 | 13.01 | 13.26 | 12.80 | 12.84 | 745,604 | +0.19(+1.51%) |
Mar 20, 2023 | 12.58 | 12.78 | 12.48 | 12.65 | 997,597 | +0.27(+2.16%) |
Mar 17, 2023 | 12.59 | 12.71 | 12.36 | 12.38 | 1,358,160 | -0.32(-2.56%) |
Mar 16, 2023 | 12.06 | 12.76 | 12.06 | 12.70 | 969,241 | +0.35(+2.86%) |
Mar 15, 2023 | 12.64 | 12.76 | 12.15 | 12.35 | 1,396,545 | -0.81(-6.17%) |
Mar 14, 2023 | 13.43 | 13.54 | 12.92 | 13.16 | 1,164,167 | +0.26(+2.00%) |
Mar 13, 2023 | 13.12 | 13.19 | 12.79 | 12.90 | 1,133,571 | -0.53(-3.98%) |
Mar 10, 2023 | 13.90 | 13.93 | 13.33 | 13.44 | 1,091,453 | -0.54(-3.83%) |
Mar 09, 2023 | 14.55 | 14.75 | 13.97 | 13.97 | 1,207,836 | -0.80(-5.43%) |
Mar 08, 2023 | 14.88 | 15.14 | 14.72 | 14.78 | 1,175,163 | -0.05(-0.32%) |
Mar 07, 2023 | 15.38 | 15.38 | 14.45 | 14.82 | 3,209,676 | -0.69(-4.43%) |
Mar 06, 2023 | 16.04 | 16.12 | 15.40 | 15.51 | 1,146,737 | -0.53(-3.28%) |
Mar 03, 2023 | 15.76 | 16.14 | 15.68 | 16.04 | 1,197,565 | +0.38(+2.41%) |
Mar 02, 2023 | 14.86 | 15.81 | 14.83 | 15.66 | 1,756,543 | +0.72(+4.82%) |
Mar 01, 2023 | 14.84 | 15.32 | 14.81 | 14.94 | 1,268,461 | +0.15(+1.03%) |
Feb 28, 2023 | 14.76 | 14.86 | 14.65 | 14.79 | 1,388,281 | +0.10(+0.71%) |
Feb 27, 2023 | 14.34 | 14.84 | 14.34 | 14.68 | 1,287,616 | +0.49(+3.47%) |
Feb 24, 2023 | 14.02 | 14.22 | 13.91 | 14.19 | 1,166,233 | -0.21(-1.45%) |
Feb 23, 2023 | 14.55 | 14.64 | 14.18 | 14.40 | 924,736 | +0.07(+0.46%) |
Feb 22, 2023 | 14.24 | 14.58 | 14.15 | 14.33 | 1,028,577 | +0.05(+0.33%) |
Feb 21, 2023 | 14.71 | 14.91 | 14.22 | 14.29 | 1,282,308 | -0.61(-4.07%) |
Feb 17, 2023 | 14.95 | 14.95 | 14.61 | 14.89 | 1,225,483 | +0.05(+0.32%) |
Feb 16, 2023 | 13.61 | 14.97 | 13.50 | 14.85 | 2,664,870 | -0.51(-3.33%) |
Feb 15, 2023 | 15.09 | 15.41 | 15.01 | 15.36 | 915,061 | +0.02(+0.12%) |
Feb 14, 2023 | 15.41 | 15.55 | 15.18 | 15.34 | 875,558 | -0.13(-0.86%) |
Feb 13, 2023 | 15.38 | 15.55 | 15.23 | 15.47 | 939,862 | +0.07(+0.43%) |
Feb 10, 2023 | 15.19 | 15.46 | 14.95 | 15.40 | 810,620 | +0.22(+1.44%) |
Feb 09, 2023 | 15.85 | 15.85 | 15.04 | 15.19 | 722,547 | -0.42(-2.67%) |
Feb 08, 2023 | 16.05 | 16.08 | 15.55 | 15.60 | 664,183 | -0.61(-3.74%) |
Feb 07, 2023 | 15.91 | 16.26 | 15.77 | 16.21 | 821,989 | +0.15(+0.94%) |
Feb 06, 2023 | 16.11 | 16.14 | 15.73 | 16.06 | 739,211 | -0.20(-1.22%) |
Feb 03, 2023 | 16.31 | 16.56 | 16.18 | 16.26 | 922,250 | -0.30(-1.83%) |
Feb 02, 2023 | 16.55 | 16.69 | 16.31 | 16.56 | 893,426 | +0.11(+0.69%) |