Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.25 | 13.83 | 13.14 | 13.73 | 925,838 | +0.26(+1.94%) |
Apr 27, 2023 | 13.51 | 13.57 | 13.21 | 13.47 | 657,138 | -0.01(-0.07%) |
Apr 26, 2023 | 14.35 | 14.42 | 13.42 | 13.48 | 745,170 | -0.88(-6.12%) |
Apr 25, 2023 | 14.84 | 15.02 | 14.26 | 14.36 | 726,712 | -0.29(-1.98%) |
Apr 24, 2023 | 14.25 | 14.78 | 14.13 | 14.65 | 756,227 | +0.40(+2.82%) |
Apr 21, 2023 | 14.79 | 14.80 | 14.15 | 14.25 | 641,857 | -0.48(-3.24%) |
Apr 20, 2023 | 15.17 | 15.35 | 14.59 | 14.73 | 607,110 | -0.62(-4.02%) |
Apr 19, 2023 | 15.64 | 15.79 | 15.04 | 15.34 | 907,313 | -0.45(-2.84%) |
Apr 18, 2023 | 15.74 | 16.05 | 15.45 | 15.79 | 1,033,842 | +0.23(+1.50%) |
Apr 17, 2023 | 14.41 | 15.68 | 14.40 | 15.56 | 1,485,692 | +1.31(+9.19%) |
Apr 14, 2023 | 14.07 | 14.34 | 13.95 | 14.25 | 406,987 | +0.16(+1.13%) |
Apr 13, 2023 | 13.64 | 14.25 | 13.61 | 14.09 | 553,175 | +0.46(+3.36%) |
Apr 12, 2023 | 13.56 | 13.73 | 13.36 | 13.63 | 261,977 | +0.09(+0.69%) |
Apr 11, 2023 | 13.51 | 13.77 | 13.40 | 13.54 | 629,763 | +0.03(+0.21%) |
Apr 10, 2023 | 13.37 | 13.76 | 13.17 | 13.51 | 382,258 | +0.23(+1.76%) |
Apr 06, 2023 | 13.63 | 13.65 | 13.20 | 13.28 | 529,044 | -0.35(-2.54%) |
Apr 05, 2023 | 13.40 | 13.66 | 13.07 | 13.62 | 613,380 | +0.12(+0.90%) |
Apr 04, 2023 | 13.46 | 13.60 | 13.02 | 13.50 | 1,325,218 | +0.09(+0.70%) |
Apr 03, 2023 | 13.56 | 13.73 | 12.90 | 13.41 | 1,073,188 | -0.50(-3.56%) |
Mar 31, 2023 | 13.84 | 14.00 | 13.67 | 13.90 | 778,163 | +0.13(+0.95%) |
Mar 30, 2023 | 14.57 | 14.67 | 13.58 | 13.77 | 951,508 | -0.60(-4.16%) |
Mar 29, 2023 | 14.60 | 14.72 | 14.26 | 14.37 | 996,041 | -0.15(-1.03%) |
Mar 28, 2023 | 14.27 | 14.84 | 14.27 | 14.52 | 1,011,701 | +0.36(+2.58%) |
Mar 27, 2023 | 14.16 | 14.27 | 13.75 | 14.16 | 653,954 | +0.16(+1.14%) |
Mar 24, 2023 | 13.67 | 14.01 | 13.63 | 14.00 | 699,470 | +0.05(+0.33%) |
Mar 23, 2023 | 14.45 | 14.79 | 13.74 | 13.95 | 1,537,811 | -0.28(-1.97%) |
Mar 22, 2023 | 14.55 | 14.67 | 14.18 | 14.23 | 925,382 | -0.44(-3.00%) |
Mar 21, 2023 | 14.69 | 15.13 | 14.51 | 14.67 | 1,063,009 | +0.69(+4.95%) |
Mar 20, 2023 | 13.62 | 14.23 | 13.55 | 13.98 | 781,214 | +0.31(+2.26%) |
Mar 17, 2023 | 14.04 | 14.40 | 13.53 | 13.67 | 863,187 | -0.52(-3.69%) |
Mar 16, 2023 | 14.32 | 14.46 | 13.83 | 14.19 | 1,016,756 | -0.23(-1.62%) |
Mar 15, 2023 | 15.15 | 15.16 | 14.16 | 14.43 | 1,302,355 | -1.38(-8.75%) |
Mar 14, 2023 | 15.59 | 16.24 | 15.55 | 15.81 | 1,036,356 | +0.39(+2.55%) |
Mar 13, 2023 | 15.28 | 15.93 | 14.54 | 15.42 | 1,662,585 | -0.80(-4.96%) |
Mar 10, 2023 | 16.60 | 16.93 | 16.08 | 16.22 | 970,268 | -0.37(-2.25%) |
Mar 09, 2023 | 17.31 | 17.34 | 16.59 | 16.60 | 838,209 | -0.76(-4.36%) |
Mar 08, 2023 | 17.23 | 17.72 | 17.03 | 17.35 | 824,347 | +0.30(+1.75%) |
Mar 07, 2023 | 16.79 | 17.09 | 16.47 | 17.05 | 756,596 | +0.31(+1.84%) |
Mar 06, 2023 | 17.07 | 17.08 | 16.62 | 16.75 | 1,190,239 | -0.25(-1.49%) |
Mar 03, 2023 | 17.46 | 17.48 | 16.90 | 17.00 | 1,158,222 | -0.38(-2.21%) |
Mar 02, 2023 | 17.32 | 17.69 | 17.00 | 17.38 | 1,307,894 | +0.06(+0.32%) |
Mar 01, 2023 | 17.48 | 18.14 | 17.17 | 17.32 | 1,878,839 | +0.36(+2.09%) |
Feb 28, 2023 | 17.20 | 17.58 | 16.97 | 16.97 | 1,337,335 | -0.21(-1.20%) |
Feb 27, 2023 | 16.82 | 17.45 | 16.75 | 17.18 | 971,166 | +0.44(+2.63%) |
Feb 24, 2023 | 16.54 | 17.03 | 16.44 | 16.74 | 1,047,625 | +0.08(+0.49%) |
Feb 23, 2023 | 16.44 | 17.13 | 16.43 | 16.65 | 1,397,164 | +0.48(+2.99%) |
Feb 22, 2023 | 16.37 | 16.75 | 15.94 | 16.17 | 1,489,582 | -0.34(-2.04%) |
Feb 21, 2023 | 16.42 | 16.95 | 16.17 | 16.51 | 1,532,163 | +0.09(+0.56%) |
Feb 17, 2023 | 17.00 | 17.10 | 16.22 | 16.42 | 972,622 | -0.59(-3.49%) |
Feb 16, 2023 | 17.15 | 17.51 | 17.00 | 17.01 | 1,740,116 | -0.26(-1.48%) |
Feb 15, 2023 | 16.68 | 17.32 | 16.28 | 17.27 | 2,133,223 | +0.65(+3.90%) |
Feb 14, 2023 | 15.54 | 16.87 | 15.28 | 16.62 | 3,152,439 | +1.47(+9.69%) |
Feb 13, 2023 | 14.78 | 15.29 | 14.51 | 15.15 | 1,461,893 | +0.41(+2.78%) |
Feb 10, 2023 | 15.32 | 15.42 | 14.56 | 14.74 | 969,084 | -0.55(-3.58%) |
Feb 09, 2023 | 14.46 | 15.44 | 14.21 | 15.29 | 1,853,195 | +0.88(+6.14%) |
Feb 08, 2023 | 14.96 | 15.02 | 14.26 | 14.40 | 898,726 | -0.50(-3.37%) |
Feb 07, 2023 | 14.23 | 14.91 | 14.14 | 14.90 | 1,418,840 | +0.84(+5.97%) |
Feb 06, 2023 | 13.77 | 14.26 | 13.74 | 14.06 | 1,228,248 | +0.36(+2.66%) |
Feb 03, 2023 | 13.20 | 13.81 | 13.20 | 13.70 | 755,769 | +0.48(+3.66%) |
Feb 02, 2023 | 13.68 | 13.84 | 12.93 | 13.22 | 863,792 | -0.51(-3.72%) |