Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.88 | 13.42 | 12.78 | 13.35 | 19,863,368 | +0.52(+4.05%) |
Apr 27, 2023 | 12.65 | 12.85 | 12.42 | 12.83 | 11,468,764 | +0.37(+2.97%) |
Apr 26, 2023 | 12.86 | 12.95 | 12.41 | 12.46 | 10,667,376 | -0.27(-2.12%) |
Apr 25, 2023 | 13.02 | 13.02 | 12.65 | 12.73 | 8,452,625 | -0.32(-2.45%) |
Apr 24, 2023 | 12.99 | 13.29 | 12.71 | 13.05 | 11,114,193 | +0.01(+0.08%) |
Apr 21, 2023 | 12.60 | 13.08 | 12.44 | 13.04 | 13,530,793 | +0.40(+3.16%) |
Apr 20, 2023 | 12.97 | 13.12 | 12.60 | 12.64 | 10,962,343 | -0.54(-4.10%) |
Apr 19, 2023 | 12.94 | 13.23 | 12.79 | 13.18 | 8,420,559 | +0.07(+0.53%) |
Apr 18, 2023 | 12.95 | 13.15 | 12.84 | 13.11 | 9,640,992 | +0.16(+1.24%) |
Apr 17, 2023 | 12.65 | 12.97 | 12.57 | 12.95 | 8,386,479 | +0.31(+2.45%) |
Apr 14, 2023 | 12.91 | 12.97 | 12.62 | 12.64 | 10,590,341 | -0.23(-1.79%) |
Apr 13, 2023 | 12.82 | 12.98 | 12.61 | 12.87 | 12,337,348 | +0.14(+1.10%) |
Apr 12, 2023 | 13.71 | 13.76 | 12.68 | 12.73 | 18,467,724 | -0.81(-5.98%) |
Apr 11, 2023 | 13.45 | 13.70 | 13.27 | 13.54 | 9,698,735 | +0.19(+1.42%) |
Apr 10, 2023 | 12.98 | 13.36 | 12.91 | 13.35 | 9,042,996 | +0.27(+2.06%) |
Apr 06, 2023 | 12.96 | 13.19 | 12.82 | 13.08 | 9,887,175 | +0.16(+1.24%) |
Apr 05, 2023 | 13.07 | 13.24 | 12.86 | 12.92 | 9,692,829 | -0.32(-2.42%) |
Apr 04, 2023 | 13.48 | 13.53 | 12.72 | 13.24 | 12,587,307 | -0.11(-0.82%) |
Apr 03, 2023 | 13.30 | 13.42 | 13.14 | 13.35 | 9,472,955 | -0.10(-0.74%) |
Mar 31, 2023 | 13.35 | 13.46 | 13.20 | 13.45 | 11,638,086 | +0.18(+1.36%) |
Mar 30, 2023 | 13.40 | 13.48 | 13.19 | 13.27 | 13,880,040 | +0.11(+0.84%) |
Mar 29, 2023 | 12.74 | 13.19 | 12.67 | 13.16 | 15,296,544 | +0.71(+5.70%) |
Mar 28, 2023 | 12.29 | 12.72 | 12.28 | 12.45 | 13,327,245 | +0.25(+2.05%) |
Mar 27, 2023 | 12.73 | 12.87 | 12.15 | 12.20 | 18,379,500 | -0.32(-2.56%) |
Mar 24, 2023 | 12.38 | 12.54 | 12.16 | 12.52 | 16,499,779 | -0.05(-0.40%) |
Mar 23, 2023 | 12.53 | 13.01 | 12.36 | 12.57 | 15,621,877 | +0.10(+0.80%) |
Mar 22, 2023 | 12.83 | 13.00 | 12.44 | 12.47 | 17,810,564 | -0.41(-3.18%) |
Mar 21, 2023 | 12.72 | 13.10 | 12.72 | 12.88 | 16,799,218 | +0.51(+4.12%) |
Mar 20, 2023 | 12.58 | 12.71 | 12.25 | 12.37 | 19,064,120 | -0.21(-1.67%) |
Mar 17, 2023 | 12.89 | 12.96 | 12.47 | 12.58 | 19,597,496 | -0.53(-4.04%) |
Mar 16, 2023 | 12.63 | 13.32 | 12.49 | 13.11 | 19,035,006 | +0.20(+1.55%) |
Mar 15, 2023 | 12.84 | 13.12 | 12.52 | 12.91 | 21,476,834 | -0.44(-3.30%) |
Mar 14, 2023 | 13.90 | 14.06 | 13.24 | 13.35 | 16,737,791 | -0.14(-1.04%) |
Mar 13, 2023 | 13.70 | 13.95 | 13.28 | 13.49 | 16,846,888 | -0.57(-4.05%) |
Mar 10, 2023 | 14.32 | 14.51 | 13.75 | 14.06 | 17,385,042 | -0.32(-2.23%) |
Mar 09, 2023 | 15.25 | 15.27 | 14.31 | 14.38 | 18,649,546 | -0.90(-5.89%) |
Mar 08, 2023 | 15.91 | 15.93 | 15.07 | 15.28 | 15,673,394 | -0.68(-4.26%) |
Mar 07, 2023 | 16.38 | 16.59 | 15.94 | 15.96 | 11,961,900 | -0.36(-2.21%) |
Mar 06, 2023 | 16.45 | 16.89 | 16.21 | 16.32 | 13,146,184 | +0.09(+0.55%) |
Mar 03, 2023 | 15.58 | 16.30 | 15.58 | 16.23 | 14,330,393 | +0.68(+4.37%) |
Mar 02, 2023 | 14.88 | 15.60 | 14.61 | 15.55 | 16,009,679 | +0.41(+2.71%) |
Mar 01, 2023 | 14.86 | 15.28 | 14.65 | 15.14 | 16,986,176 | +0.32(+2.16%) |
Feb 28, 2023 | 15.70 | 15.79 | 14.45 | 14.82 | 46,596,820 | -1.68(-10.18%) |
Feb 27, 2023 | 16.65 | 16.93 | 16.44 | 16.50 | 10,974,380 | +0.10(+0.61%) |
Feb 24, 2023 | 16.39 | 16.43 | 16.11 | 16.40 | 10,118,939 | -0.35(-2.09%) |
Feb 23, 2023 | 17.02 | 17.09 | 16.41 | 16.75 | 8,564,770 | -0.09(-0.53%) |
Feb 22, 2023 | 16.96 | 17.20 | 16.59 | 16.84 | 8,364,354 | -0.14(-0.82%) |
Feb 21, 2023 | 17.31 | 17.49 | 16.77 | 16.98 | 10,823,923 | -0.65(-3.69%) |
Feb 17, 2023 | 17.55 | 17.70 | 17.25 | 17.63 | 11,388,018 | -0.17(-0.96%) |
Feb 16, 2023 | 17.86 | 18.03 | 17.61 | 17.80 | 12,792,531 | -0.31(-1.71%) |
Feb 15, 2023 | 17.38 | 18.12 | 17.21 | 18.11 | 13,218,312 | +0.66(+3.78%) |
Feb 14, 2023 | 16.85 | 17.49 | 16.65 | 17.45 | 10,326,051 | +0.52(+3.07%) |
Feb 13, 2023 | 16.30 | 17.00 | 16.17 | 16.93 | 9,681,279 | +0.69(+4.25%) |
Feb 10, 2023 | 16.61 | 16.71 | 16.11 | 16.24 | 9,418,660 | -0.68(-4.02%) |
Feb 09, 2023 | 17.22 | 17.41 | 16.72 | 16.92 | 11,362,445 | -0.05(-0.29%) |
Feb 08, 2023 | 17.50 | 17.70 | 16.93 | 16.97 | 11,567,933 | -0.51(-2.92%) |
Feb 07, 2023 | 17.01 | 17.74 | 16.67 | 17.48 | 25,353,032 | +0.89(+5.36%) |
Feb 06, 2023 | 16.31 | 16.61 | 16.21 | 16.59 | 10,857,741 | +0.02(+0.12%) |
Feb 03, 2023 | 16.70 | 17.09 | 16.42 | 16.57 | 12,040,713 | -0.54(-3.16%) |
Feb 02, 2023 | 16.50 | 17.16 | 16.20 | 17.11 | 20,978,526 | +1.00(+6.21%) |