Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.92 | 13.21 | 11.86 | 13.06 | 1,875,153 | +1.05(+8.74%) |
Apr 27, 2023 | 13.36 | 13.52 | 11.75 | 12.01 | 2,810,846 | +0.06(+0.48%) |
Apr 26, 2023 | 11.89 | 12.13 | 11.80 | 11.96 | 1,781,934 | -0.11(-0.87%) |
Apr 25, 2023 | 12.71 | 12.71 | 12.05 | 12.06 | 1,374,078 | -0.92(-7.06%) |
Apr 24, 2023 | 13.10 | 13.19 | 12.79 | 12.98 | 1,498,022 | -0.03(-0.22%) |
Apr 21, 2023 | 13.00 | 13.21 | 12.91 | 13.01 | 1,064,388 | -0.04(-0.29%) |
Apr 20, 2023 | 13.04 | 13.25 | 12.87 | 13.04 | 953,280 | -0.17(-1.30%) |
Apr 19, 2023 | 12.98 | 13.27 | 12.92 | 13.21 | 768,562 | +0.05(+0.36%) |
Apr 18, 2023 | 13.28 | 13.31 | 12.94 | 13.17 | 856,874 | -0.09(-0.65%) |
Apr 17, 2023 | 13.02 | 13.30 | 12.93 | 13.25 | 757,691 | +0.25(+1.91%) |
Apr 14, 2023 | 13.17 | 13.31 | 12.86 | 13.01 | 750,186 | -0.11(-0.87%) |
Apr 13, 2023 | 13.01 | 13.25 | 12.83 | 13.12 | 1,668,993 | +0.11(+0.88%) |
Apr 12, 2023 | 13.68 | 13.68 | 12.62 | 13.01 | 1,749,853 | -0.40(-2.99%) |
Apr 11, 2023 | 13.37 | 13.53 | 13.28 | 13.41 | 1,173,538 | +0.08(+0.57%) |
Apr 10, 2023 | 13.24 | 13.51 | 13.02 | 13.33 | 1,007,752 | +0.12(+0.94%) |
Apr 06, 2023 | 13.15 | 13.23 | 12.96 | 13.21 | 914,747 | +0.04(+0.29%) |
Apr 05, 2023 | 13.21 | 13.37 | 12.83 | 13.17 | 1,545,398 | -0.22(-1.64%) |
Apr 04, 2023 | 13.68 | 13.72 | 13.30 | 13.39 | 925,716 | -0.26(-1.89%) |
Apr 03, 2023 | 13.70 | 13.84 | 13.45 | 13.64 | 928,683 | -0.08(-0.56%) |
Mar 31, 2023 | 13.58 | 13.73 | 13.48 | 13.72 | 938,031 | +0.16(+1.20%) |
Mar 30, 2023 | 13.75 | 13.82 | 13.48 | 13.56 | 779,953 | +0.01(+0.07%) |
Mar 29, 2023 | 13.43 | 13.57 | 13.32 | 13.55 | 669,141 | +0.35(+2.68%) |
Mar 28, 2023 | 13.13 | 13.30 | 13.09 | 13.20 | 627,841 | -0.04(-0.29%) |
Mar 27, 2023 | 13.24 | 13.41 | 13.08 | 13.23 | 875,984 | +0.22(+1.69%) |
Mar 24, 2023 | 12.42 | 13.09 | 12.30 | 13.01 | 1,282,246 | +0.49(+3.88%) |
Mar 23, 2023 | 12.86 | 13.20 | 12.38 | 12.53 | 986,474 | -0.30(-2.31%) |
Mar 22, 2023 | 12.86 | 13.19 | 12.81 | 12.82 | 1,646,378 | +0.00(+0.00%) |
Mar 21, 2023 | 13.00 | 13.24 | 12.79 | 12.82 | 746,446 | +0.19(+1.51%) |
Mar 20, 2023 | 12.57 | 12.76 | 12.47 | 12.63 | 998,723 | +0.27(+2.16%) |
Mar 17, 2023 | 12.58 | 12.70 | 12.34 | 12.37 | 1,359,693 | -0.32(-2.56%) |
Mar 16, 2023 | 12.05 | 12.75 | 12.05 | 12.69 | 970,335 | +0.35(+2.86%) |
Mar 15, 2023 | 12.62 | 12.75 | 12.13 | 12.34 | 1,398,121 | -0.81(-6.17%) |
Mar 14, 2023 | 13.42 | 13.53 | 12.90 | 13.15 | 1,165,481 | +0.26(+2.00%) |
Mar 13, 2023 | 13.10 | 13.17 | 12.78 | 12.89 | 1,134,850 | -0.53(-3.98%) |
Mar 10, 2023 | 13.88 | 13.91 | 13.32 | 13.42 | 1,092,685 | -0.53(-3.83%) |
Mar 09, 2023 | 14.53 | 14.73 | 13.96 | 13.96 | 1,209,200 | -0.80(-5.43%) |
Mar 08, 2023 | 14.87 | 15.12 | 14.70 | 14.76 | 1,176,490 | -0.05(-0.32%) |
Mar 07, 2023 | 15.36 | 15.36 | 14.44 | 14.81 | 3,213,299 | -0.69(-4.43%) |
Mar 06, 2023 | 16.02 | 16.11 | 15.38 | 15.50 | 1,148,032 | -0.52(-3.28%) |
Mar 03, 2023 | 15.74 | 16.12 | 15.66 | 16.02 | 1,198,917 | +0.38(+2.41%) |
Mar 02, 2023 | 14.85 | 15.79 | 14.81 | 15.64 | 1,758,527 | +0.72(+4.82%) |
Mar 01, 2023 | 14.82 | 15.31 | 14.79 | 14.92 | 1,269,893 | +0.15(+1.03%) |
Feb 28, 2023 | 14.74 | 14.85 | 14.63 | 14.77 | 1,389,848 | +0.10(+0.71%) |
Feb 27, 2023 | 14.33 | 14.82 | 14.33 | 14.67 | 1,289,070 | +0.49(+3.47%) |
Feb 24, 2023 | 14.01 | 14.20 | 13.89 | 14.18 | 1,167,550 | -0.21(-1.45%) |
Feb 23, 2023 | 14.54 | 14.62 | 14.17 | 14.38 | 925,780 | +0.07(+0.46%) |
Feb 22, 2023 | 14.22 | 14.56 | 14.14 | 14.32 | 1,029,738 | +0.05(+0.33%) |
Feb 21, 2023 | 14.70 | 14.90 | 14.20 | 14.27 | 1,283,756 | -0.61(-4.07%) |
Feb 17, 2023 | 14.93 | 14.93 | 14.60 | 14.88 | 1,226,866 | +0.05(+0.32%) |
Feb 16, 2023 | 13.60 | 14.95 | 13.48 | 14.83 | 2,667,879 | -0.51(-3.33%) |
Feb 15, 2023 | 15.07 | 15.40 | 14.99 | 15.34 | 916,094 | +0.02(+0.12%) |
Feb 14, 2023 | 15.40 | 15.53 | 15.16 | 15.32 | 876,546 | -0.13(-0.86%) |
Feb 13, 2023 | 15.36 | 15.53 | 15.21 | 15.45 | 940,923 | +0.07(+0.43%) |
Feb 10, 2023 | 15.17 | 15.44 | 14.93 | 15.39 | 811,535 | +0.22(+1.44%) |
Feb 09, 2023 | 15.83 | 15.83 | 15.02 | 15.17 | 723,363 | -0.42(-2.67%) |
Feb 08, 2023 | 16.03 | 16.06 | 15.53 | 15.59 | 664,932 | -0.61(-3.74%) |
Feb 07, 2023 | 15.89 | 16.24 | 15.76 | 16.19 | 822,917 | +0.15(+0.94%) |
Feb 06, 2023 | 16.09 | 16.13 | 15.71 | 16.04 | 740,045 | -0.20(-1.22%) |
Feb 03, 2023 | 16.29 | 16.54 | 16.16 | 16.24 | 923,291 | -0.30(-1.83%) |
Feb 02, 2023 | 16.53 | 16.68 | 16.29 | 16.54 | 894,435 | +0.11(+0.69%) |