Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.00 | 13.29 | 11.94 | 13.15 | 1,862,945 | +1.06(+8.74%) |
Apr 27, 2023 | 13.45 | 13.61 | 11.82 | 12.09 | 2,792,546 | +0.06(+0.48%) |
Apr 26, 2023 | 11.97 | 12.21 | 11.88 | 12.03 | 1,770,333 | -0.11(-0.87%) |
Apr 25, 2023 | 12.79 | 12.79 | 12.13 | 12.14 | 1,365,132 | -0.92(-7.06%) |
Apr 24, 2023 | 13.19 | 13.27 | 12.87 | 13.06 | 1,488,269 | -0.03(-0.22%) |
Apr 21, 2023 | 13.08 | 13.30 | 12.99 | 13.09 | 1,057,458 | -0.04(-0.29%) |
Apr 20, 2023 | 13.13 | 13.34 | 12.95 | 13.13 | 947,074 | -0.17(-1.30%) |
Apr 19, 2023 | 13.06 | 13.35 | 13.00 | 13.30 | 763,558 | +0.05(+0.36%) |
Apr 18, 2023 | 13.37 | 13.39 | 13.03 | 13.25 | 851,295 | -0.09(-0.65%) |
Apr 17, 2023 | 13.11 | 13.39 | 13.01 | 13.34 | 752,758 | +0.25(+1.91%) |
Apr 14, 2023 | 13.25 | 13.39 | 12.95 | 13.09 | 745,302 | -0.12(-0.87%) |
Apr 13, 2023 | 13.10 | 13.34 | 12.91 | 13.21 | 1,658,127 | +0.12(+0.88%) |
Apr 12, 2023 | 13.77 | 13.77 | 12.71 | 13.09 | 1,738,461 | -0.40(-2.99%) |
Apr 11, 2023 | 13.46 | 13.62 | 13.36 | 13.49 | 1,165,898 | +0.08(+0.57%) |
Apr 10, 2023 | 13.33 | 13.60 | 13.11 | 13.42 | 1,001,191 | +0.12(+0.94%) |
Apr 06, 2023 | 13.23 | 13.32 | 13.04 | 13.29 | 908,791 | +0.04(+0.29%) |
Apr 05, 2023 | 13.30 | 13.46 | 12.92 | 13.25 | 1,535,337 | -0.22(-1.64%) |
Apr 04, 2023 | 13.77 | 13.81 | 13.38 | 13.47 | 919,689 | -0.26(-1.89%) |
Apr 03, 2023 | 13.79 | 13.94 | 13.54 | 13.73 | 922,637 | -0.08(-0.56%) |
Mar 31, 2023 | 13.67 | 13.82 | 13.57 | 13.81 | 931,924 | +0.16(+1.20%) |
Mar 30, 2023 | 13.84 | 13.91 | 13.57 | 13.65 | 774,876 | +0.01(+0.07%) |
Mar 29, 2023 | 13.52 | 13.66 | 13.41 | 13.64 | 664,784 | +0.36(+2.67%) |
Mar 28, 2023 | 13.21 | 13.39 | 13.18 | 13.28 | 623,753 | -0.04(-0.29%) |
Mar 27, 2023 | 13.33 | 13.49 | 13.17 | 13.32 | 870,281 | +0.22(+1.69%) |
Mar 24, 2023 | 12.50 | 13.17 | 12.38 | 13.10 | 1,273,898 | +0.49(+3.88%) |
Mar 23, 2023 | 12.95 | 13.29 | 12.46 | 12.61 | 980,052 | -0.30(-2.31%) |
Mar 22, 2023 | 12.95 | 13.27 | 12.90 | 12.91 | 1,635,659 | +0.00(+0.00%) |
Mar 21, 2023 | 13.08 | 13.33 | 12.87 | 12.91 | 741,586 | +0.19(+1.51%) |
Mar 20, 2023 | 12.65 | 12.85 | 12.55 | 12.72 | 992,221 | +0.27(+2.16%) |
Mar 17, 2023 | 12.66 | 12.78 | 12.42 | 12.45 | 1,350,841 | -0.33(-2.56%) |
Mar 16, 2023 | 12.13 | 12.83 | 12.13 | 12.77 | 964,018 | +0.36(+2.86%) |
Mar 15, 2023 | 12.71 | 12.83 | 12.21 | 12.42 | 1,389,019 | -0.82(-6.17%) |
Mar 14, 2023 | 13.50 | 13.62 | 12.99 | 13.23 | 1,157,893 | +0.26(+2.00%) |
Mar 13, 2023 | 13.19 | 13.26 | 12.86 | 12.97 | 1,127,462 | -0.54(-3.98%) |
Mar 10, 2023 | 13.97 | 14.00 | 13.40 | 13.51 | 1,085,571 | -0.54(-3.83%) |
Mar 09, 2023 | 14.63 | 14.83 | 14.05 | 14.05 | 1,201,327 | -0.81(-5.43%) |
Mar 08, 2023 | 14.96 | 15.22 | 14.80 | 14.86 | 1,168,830 | -0.05(-0.32%) |
Mar 07, 2023 | 15.46 | 15.46 | 14.53 | 14.91 | 3,192,379 | -0.69(-4.43%) |
Mar 06, 2023 | 16.12 | 16.21 | 15.48 | 15.60 | 1,140,558 | -0.53(-3.28%) |
Mar 03, 2023 | 15.85 | 16.23 | 15.76 | 16.12 | 1,191,112 | +0.38(+2.41%) |
Mar 02, 2023 | 14.95 | 15.90 | 14.91 | 15.75 | 1,747,078 | +0.72(+4.82%) |
Mar 01, 2023 | 14.92 | 15.41 | 14.89 | 15.02 | 1,261,626 | +0.15(+1.03%) |
Feb 28, 2023 | 14.84 | 14.95 | 14.73 | 14.87 | 1,380,800 | +0.10(+0.71%) |
Feb 27, 2023 | 14.42 | 14.92 | 14.42 | 14.76 | 1,280,678 | +0.50(+3.47%) |
Feb 24, 2023 | 14.10 | 14.30 | 13.98 | 14.27 | 1,159,949 | -0.21(-1.45%) |
Feb 23, 2023 | 14.63 | 14.72 | 14.26 | 14.48 | 919,752 | +0.07(+0.46%) |
Feb 22, 2023 | 14.32 | 14.66 | 14.23 | 14.41 | 1,023,034 | +0.05(+0.33%) |
Feb 21, 2023 | 14.79 | 14.99 | 14.30 | 14.36 | 1,275,398 | -0.61(-4.07%) |
Feb 17, 2023 | 15.03 | 15.03 | 14.69 | 14.97 | 1,218,879 | +0.05(+0.32%) |
Feb 16, 2023 | 13.69 | 15.05 | 13.57 | 14.93 | 2,650,510 | -0.51(-3.33%) |
Feb 15, 2023 | 15.17 | 15.50 | 15.09 | 15.44 | 910,130 | +0.02(+0.12%) |
Feb 14, 2023 | 15.50 | 15.63 | 15.26 | 15.42 | 870,840 | -0.13(-0.86%) |
Feb 13, 2023 | 15.46 | 15.63 | 15.31 | 15.55 | 934,798 | +0.07(+0.43%) |
Feb 10, 2023 | 15.27 | 15.55 | 15.03 | 15.49 | 806,251 | +0.22(+1.44%) |
Feb 09, 2023 | 15.94 | 15.94 | 15.12 | 15.27 | 718,653 | -0.42(-2.67%) |
Feb 08, 2023 | 16.14 | 16.17 | 15.64 | 15.69 | 660,603 | -0.61(-3.74%) |
Feb 07, 2023 | 15.99 | 16.35 | 15.86 | 16.30 | 817,559 | +0.15(+0.94%) |
Feb 06, 2023 | 16.19 | 16.23 | 15.81 | 16.15 | 735,227 | -0.20(-1.22%) |
Feb 03, 2023 | 16.39 | 16.65 | 16.27 | 16.35 | 917,280 | -0.30(-1.83%) |
Feb 02, 2023 | 16.64 | 16.78 | 16.39 | 16.65 | 888,612 | +0.11(+0.69%) |