Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.84 | 14.28 | 13.80 | 14.19 | 1,887,412 | +0.33(+2.37%) |
Apr 27, 2023 | 14.12 | 14.16 | 13.54 | 13.86 | 3,190,685 | -0.03(-0.22%) |
Apr 26, 2023 | 13.66 | 14.24 | 13.63 | 13.89 | 3,123,871 | +0.00(+0.00%) |
Apr 25, 2023 | 13.92 | 14.05 | 13.64 | 13.89 | 3,158,489 | -0.22(-1.55%) |
Apr 24, 2023 | 14.00 | 14.12 | 13.85 | 14.11 | 1,720,188 | +0.07(+0.50%) |
Apr 21, 2023 | 14.09 | 14.14 | 13.78 | 14.04 | 2,977,802 | +0.02(+0.14%) |
Apr 20, 2023 | 14.31 | 14.36 | 13.91 | 14.02 | 1,654,419 | -0.46(-3.17%) |
Apr 19, 2023 | 14.49 | 14.62 | 14.29 | 14.48 | 3,138,739 | -0.19(-1.29%) |
Apr 18, 2023 | 14.40 | 14.79 | 14.31 | 14.67 | 2,150,663 | +0.33(+2.29%) |
Apr 17, 2023 | 14.22 | 14.47 | 14.11 | 14.34 | 1,551,938 | +0.17(+1.20%) |
Apr 14, 2023 | 14.44 | 14.56 | 13.97 | 14.17 | 1,531,677 | -0.19(-1.32%) |
Apr 13, 2023 | 14.25 | 14.39 | 14.09 | 14.36 | 1,655,153 | +0.18(+1.27%) |
Apr 12, 2023 | 14.55 | 14.58 | 14.11 | 14.18 | 2,661,752 | -0.14(-0.97%) |
Apr 11, 2023 | 14.36 | 14.52 | 14.28 | 14.32 | 1,707,038 | -0.05(-0.35%) |
Apr 10, 2023 | 13.93 | 14.48 | 13.88 | 14.37 | 3,157,582 | +0.40(+2.86%) |
Apr 06, 2023 | 13.86 | 14.08 | 13.69 | 13.97 | 2,213,270 | +0.28(+2.04%) |
Apr 05, 2023 | 13.78 | 13.93 | 13.62 | 13.69 | 1,914,229 | -0.25(-1.79%) |
Apr 04, 2023 | 14.08 | 14.14 | 13.66 | 13.94 | 2,317,833 | -0.06(-0.43%) |
Apr 03, 2023 | 14.07 | 14.17 | 13.71 | 14.00 | 2,276,916 | +0.00(+0.00%) |
Mar 31, 2023 | 13.73 | 14.03 | 13.69 | 14.00 | 4,540,636 | +0.43(+3.16%) |
Mar 30, 2023 | 13.62 | 13.72 | 13.39 | 13.57 | 1,935,404 | +0.16(+1.19%) |
Mar 29, 2023 | 13.26 | 13.42 | 13.23 | 13.41 | 1,729,126 | +0.37(+2.83%) |
Mar 28, 2023 | 12.88 | 13.21 | 12.84 | 13.04 | 2,786,924 | -0.01(-0.08%) |
Mar 27, 2023 | 13.07 | 13.19 | 12.88 | 13.05 | 1,800,640 | +0.19(+1.47%) |
Mar 24, 2023 | 12.48 | 12.90 | 12.32 | 12.87 | 2,740,363 | +0.14(+1.10%) |
Mar 23, 2023 | 12.82 | 13.18 | 12.68 | 12.73 | 2,590,614 | -0.06(-0.47%) |
Mar 22, 2023 | 13.59 | 13.59 | 12.77 | 12.79 | 4,564,161 | -0.84(-6.15%) |
Mar 21, 2023 | 13.92 | 13.99 | 13.56 | 13.62 | 3,228,449 | +0.04(+0.29%) |
Mar 20, 2023 | 13.22 | 13.75 | 13.22 | 13.58 | 3,978,845 | +0.43(+3.26%) |
Mar 17, 2023 | 13.51 | 13.56 | 12.97 | 13.15 | 29,905,824 | -0.40(-2.94%) |
Mar 16, 2023 | 13.66 | 13.86 | 13.39 | 13.55 | 2,558,374 | -0.34(-2.44%) |
Mar 15, 2023 | 13.59 | 14.02 | 13.52 | 13.89 | 3,202,597 | +0.01(+0.07%) |
Mar 14, 2023 | 14.21 | 14.37 | 13.51 | 13.88 | 4,463,008 | +0.10(+0.72%) |
Mar 13, 2023 | 13.71 | 14.08 | 13.59 | 13.78 | 4,651,833 | -0.05(-0.36%) |
Mar 10, 2023 | 13.90 | 14.23 | 13.58 | 13.83 | 3,200,032 | -0.24(-1.70%) |
Mar 09, 2023 | 15.09 | 15.12 | 14.07 | 14.07 | 2,731,409 | -0.99(-6.55%) |
Mar 08, 2023 | 14.73 | 15.07 | 14.57 | 15.06 | 2,259,921 | +0.32(+2.16%) |
Mar 07, 2023 | 15.01 | 15.34 | 14.74 | 14.74 | 2,438,323 | -0.24(-1.60%) |
Mar 06, 2023 | 15.02 | 15.41 | 14.90 | 14.98 | 3,409,674 | +0.14(+0.94%) |
Mar 03, 2023 | 15.05 | 15.08 | 14.67 | 14.84 | 2,587,411 | +0.27(+1.85%) |
Mar 02, 2023 | 14.19 | 14.58 | 14.12 | 14.57 | 1,696,023 | +0.23(+1.60%) |
Mar 01, 2023 | 14.24 | 14.42 | 14.12 | 14.34 | 1,343,915 | +0.12(+0.84%) |
Feb 28, 2023 | 14.52 | 14.74 | 14.22 | 14.22 | 2,098,210 | -0.41(-2.79%) |
Feb 27, 2023 | 14.79 | 14.79 | 14.50 | 14.63 | 1,770,962 | +0.13(+0.89%) |
Feb 24, 2023 | 14.50 | 14.56 | 14.17 | 14.50 | 2,025,804 | -0.12(-0.82%) |
Feb 23, 2023 | 14.59 | 14.75 | 14.02 | 14.62 | 3,171,376 | +0.16(+1.10%) |
Feb 22, 2023 | 14.46 | 14.91 | 14.12 | 14.46 | 3,425,925 | -0.13(-0.89%) |
Feb 21, 2023 | 14.79 | 14.86 | 14.40 | 14.59 | 3,774,050 | -0.40(-2.66%) |
Feb 17, 2023 | 15.40 | 15.56 | 14.85 | 14.99 | 2,432,051 | -0.45(-2.91%) |
Feb 16, 2023 | 16.03 | 16.03 | 15.36 | 15.44 | 3,577,105 | -1.01(-6.12%) |
Feb 15, 2023 | 16.11 | 16.50 | 16.08 | 16.44 | 2,167,548 | +0.18(+1.10%) |
Feb 14, 2023 | 15.89 | 16.31 | 15.72 | 16.26 | 2,053,295 | +0.22(+1.37%) |
Feb 13, 2023 | 15.72 | 16.34 | 15.63 | 16.04 | 1,826,149 | +0.34(+2.16%) |
Feb 10, 2023 | 15.80 | 15.89 | 15.44 | 15.71 | 1,759,392 | -0.24(-1.50%) |
Feb 09, 2023 | 16.18 | 16.23 | 15.91 | 15.94 | 1,523,961 | -0.03(-0.19%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.93 | 15.97 | 1,892,943 | -0.34(-2.08%) |
Feb 07, 2023 | 16.15 | 16.41 | 16.01 | 16.31 | 1,406,326 | -0.02(-0.12%) |
Feb 06, 2023 | 16.60 | 16.69 | 16.20 | 16.33 | 1,483,837 | -0.57(-3.36%) |
Feb 03, 2023 | 16.75 | 17.08 | 16.70 | 16.90 | 1,384,549 | -0.12(-0.70%) |
Feb 02, 2023 | 16.94 | 17.32 | 16.68 | 17.02 | 2,981,562 | +0.33(+1.97%) |