Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.50 | 17.09 | 16.48 | 16.88 | 2,148,190 | +0.28(+1.69%) |
Apr 27, 2023 | 16.00 | 16.61 | 15.87 | 16.60 | 2,098,524 | +0.71(+4.47%) |
Apr 26, 2023 | 16.00 | 16.21 | 15.72 | 15.89 | 1,730,071 | -0.15(-0.94%) |
Apr 25, 2023 | 16.27 | 16.36 | 15.94 | 16.04 | 2,071,089 | -0.43(-2.61%) |
Apr 24, 2023 | 16.45 | 16.55 | 16.18 | 16.47 | 1,783,856 | -0.01(-0.06%) |
Apr 21, 2023 | 16.52 | 16.59 | 16.24 | 16.48 | 2,692,340 | -0.04(-0.24%) |
Apr 20, 2023 | 16.44 | 16.65 | 16.29 | 16.52 | 3,126,627 | -0.05(-0.30%) |
Apr 19, 2023 | 16.57 | 16.62 | 16.30 | 16.57 | 1,142,806 | +0.03(+0.18%) |
Apr 18, 2023 | 16.90 | 16.90 | 16.35 | 16.54 | 1,464,699 | -0.15(-0.90%) |
Apr 17, 2023 | 16.64 | 16.85 | 16.46 | 16.69 | 2,448,275 | +0.41(+2.52%) |
Apr 14, 2023 | 16.62 | 16.70 | 16.13 | 16.28 | 1,469,187 | -0.25(-1.51%) |
Apr 13, 2023 | 16.46 | 16.66 | 16.37 | 16.53 | 1,710,967 | +0.20(+1.22%) |
Apr 12, 2023 | 16.52 | 16.71 | 16.12 | 16.33 | 2,154,665 | +0.05(+0.31%) |
Apr 11, 2023 | 16.34 | 16.71 | 16.11 | 16.28 | 3,237,008 | +0.07(+0.43%) |
Apr 10, 2023 | 15.61 | 16.57 | 15.57 | 16.21 | 6,173,885 | +1.00(+6.57%) |
Apr 06, 2023 | 14.60 | 15.45 | 14.47 | 15.21 | 4,328,350 | +0.86(+5.99%) |
Apr 05, 2023 | 14.49 | 14.58 | 14.29 | 14.35 | 3,086,239 | -0.23(-1.58%) |
Apr 04, 2023 | 14.86 | 14.93 | 14.36 | 14.58 | 1,855,829 | -0.28(-1.88%) |
Apr 03, 2023 | 14.64 | 14.92 | 14.51 | 14.86 | 2,070,868 | +0.07(+0.47%) |
Mar 31, 2023 | 14.69 | 14.93 | 14.63 | 14.79 | 2,926,424 | +0.37(+2.57%) |
Mar 30, 2023 | 14.43 | 14.60 | 14.26 | 14.42 | 1,252,168 | +0.15(+1.05%) |
Mar 29, 2023 | 14.15 | 14.33 | 13.91 | 14.27 | 2,053,124 | +0.24(+1.71%) |
Mar 28, 2023 | 13.75 | 14.11 | 13.64 | 14.03 | 2,560,737 | +0.26(+1.89%) |
Mar 27, 2023 | 13.50 | 13.86 | 13.32 | 13.77 | 2,417,070 | +0.35(+2.61%) |
Mar 24, 2023 | 13.10 | 13.46 | 12.89 | 13.42 | 2,040,132 | +0.18(+1.36%) |
Mar 23, 2023 | 12.73 | 13.89 | 12.61 | 13.24 | 4,464,733 | +0.72(+5.75%) |
Mar 22, 2023 | 13.00 | 13.00 | 12.50 | 12.52 | 1,995,026 | -0.47(-3.62%) |
Mar 21, 2023 | 13.03 | 13.20 | 12.83 | 12.99 | 2,739,075 | +0.09(+0.70%) |
Mar 20, 2023 | 12.40 | 12.98 | 12.26 | 12.90 | 5,616,503 | +0.63(+5.13%) |
Mar 17, 2023 | 12.62 | 12.62 | 12.07 | 12.27 | 4,442,157 | -0.36(-2.85%) |
Mar 16, 2023 | 12.32 | 12.96 | 12.26 | 12.63 | 2,333,970 | +0.02(+0.16%) |
Mar 15, 2023 | 12.49 | 12.74 | 12.31 | 12.61 | 3,041,025 | -0.21(-1.64%) |
Mar 14, 2023 | 13.10 | 13.33 | 12.70 | 12.82 | 2,302,439 | -0.04(-0.31%) |
Mar 13, 2023 | 12.66 | 13.08 | 12.31 | 12.86 | 2,411,378 | +0.01(+0.08%) |
Mar 10, 2023 | 12.80 | 13.12 | 12.45 | 12.85 | 2,436,802 | +0.03(+0.23%) |
Mar 09, 2023 | 13.38 | 13.48 | 12.79 | 12.82 | 3,258,157 | -0.59(-4.40%) |
Mar 08, 2023 | 13.34 | 13.73 | 13.27 | 13.41 | 2,775,364 | +0.10(+0.75%) |
Mar 07, 2023 | 13.53 | 13.55 | 13.26 | 13.31 | 1,474,086 | -0.21(-1.55%) |
Mar 06, 2023 | 13.80 | 13.98 | 13.27 | 13.52 | 2,803,782 | -0.23(-1.67%) |
Mar 03, 2023 | 13.72 | 14.01 | 13.68 | 13.75 | 1,702,658 | -0.02(-0.15%) |
Mar 02, 2023 | 13.22 | 13.79 | 12.87 | 13.77 | 2,000,480 | +0.34(+2.53%) |
Mar 01, 2023 | 13.68 | 13.68 | 13.00 | 13.43 | 3,119,095 | -0.18(-1.32%) |
Feb 28, 2023 | 13.92 | 14.03 | 13.52 | 13.61 | 4,307,422 | -0.33(-2.37%) |
Feb 27, 2023 | 13.61 | 14.04 | 13.51 | 13.94 | 4,597,983 | +0.67(+5.05%) |
Feb 24, 2023 | 12.42 | 13.72 | 12.40 | 13.27 | 4,815,254 | +0.18(+1.38%) |
Feb 23, 2023 | 12.91 | 13.57 | 12.76 | 13.09 | 4,966,033 | +0.32(+2.51%) |
Feb 22, 2023 | 12.57 | 12.99 | 12.54 | 12.77 | 3,686,260 | +0.29(+2.32%) |
Feb 21, 2023 | 11.44 | 12.54 | 11.43 | 12.48 | 4,242,645 | +0.80(+6.85%) |
Feb 17, 2023 | 11.78 | 11.88 | 11.46 | 11.68 | 2,188,241 | -0.13(-1.10%) |
Feb 16, 2023 | 12.15 | 12.20 | 11.76 | 11.81 | 1,975,654 | -0.54(-4.37%) |
Feb 15, 2023 | 11.69 | 12.36 | 11.69 | 12.35 | 2,052,288 | +0.54(+4.57%) |
Feb 14, 2023 | 11.67 | 11.93 | 11.42 | 11.81 | 2,385,544 | +0.00(+0.00%) |
Feb 13, 2023 | 11.70 | 11.90 | 11.53 | 11.81 | 1,611,837 | +0.11(+0.94%) |
Feb 10, 2023 | 12.03 | 12.12 | 11.48 | 11.70 | 2,798,459 | -0.51(-4.18%) |
Feb 09, 2023 | 12.84 | 12.96 | 12.08 | 12.21 | 2,039,119 | -0.37(-2.94%) |
Feb 08, 2023 | 12.68 | 12.77 | 12.36 | 12.58 | 2,661,013 | -0.13(-1.02%) |
Feb 07, 2023 | 12.66 | 12.85 | 12.36 | 12.71 | 1,891,173 | -0.01(-0.08%) |
Feb 06, 2023 | 12.40 | 12.80 | 12.34 | 12.72 | 1,509,902 | +0.13(+1.03%) |
Feb 03, 2023 | 12.67 | 12.94 | 12.45 | 12.59 | 3,089,854 | -0.26(-2.02%) |
Feb 02, 2023 | 12.57 | 13.18 | 12.50 | 12.85 | 5,208,177 | +0.47(+3.80%) |