Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.26 | 13.84 | 13.15 | 13.75 | 924,760 | +0.26(+1.94%) |
Apr 27, 2023 | 13.53 | 13.58 | 13.23 | 13.49 | 656,373 | -0.01(-0.07%) |
Apr 26, 2023 | 14.37 | 14.43 | 13.43 | 13.50 | 744,302 | -0.88(-6.12%) |
Apr 25, 2023 | 14.86 | 15.04 | 14.28 | 14.38 | 725,865 | -0.29(-1.98%) |
Apr 24, 2023 | 14.27 | 14.80 | 14.14 | 14.67 | 755,346 | +0.40(+2.82%) |
Apr 21, 2023 | 14.81 | 14.81 | 14.16 | 14.27 | 641,109 | -0.48(-3.24%) |
Apr 20, 2023 | 15.18 | 15.37 | 14.60 | 14.74 | 606,403 | -0.62(-4.02%) |
Apr 19, 2023 | 15.66 | 15.81 | 15.06 | 15.36 | 906,256 | -0.45(-2.84%) |
Apr 18, 2023 | 15.75 | 16.07 | 15.46 | 15.81 | 1,032,638 | +0.23(+1.50%) |
Apr 17, 2023 | 14.42 | 15.70 | 14.42 | 15.58 | 1,483,962 | +1.31(+9.19%) |
Apr 14, 2023 | 14.09 | 14.36 | 13.97 | 14.27 | 406,514 | +0.16(+1.13%) |
Apr 13, 2023 | 13.66 | 14.27 | 13.63 | 14.11 | 552,531 | +0.46(+3.36%) |
Apr 12, 2023 | 13.57 | 13.74 | 13.38 | 13.65 | 261,671 | +0.09(+0.69%) |
Apr 11, 2023 | 13.53 | 13.78 | 13.41 | 13.55 | 629,030 | +0.03(+0.21%) |
Apr 10, 2023 | 13.39 | 13.78 | 13.19 | 13.53 | 381,813 | +0.23(+1.76%) |
Apr 06, 2023 | 13.65 | 13.67 | 13.22 | 13.29 | 528,428 | -0.35(-2.54%) |
Apr 05, 2023 | 13.41 | 13.68 | 13.09 | 13.64 | 612,666 | +0.12(+0.90%) |
Apr 04, 2023 | 13.48 | 13.62 | 13.04 | 13.52 | 1,323,675 | +0.09(+0.70%) |
Apr 03, 2023 | 13.57 | 13.75 | 12.92 | 13.42 | 1,071,938 | -0.50(-3.56%) |
Mar 31, 2023 | 13.85 | 14.01 | 13.69 | 13.92 | 777,257 | +0.13(+0.95%) |
Mar 30, 2023 | 14.58 | 14.68 | 13.59 | 13.79 | 950,400 | -0.60(-4.16%) |
Mar 29, 2023 | 14.62 | 14.73 | 14.27 | 14.39 | 994,881 | -0.15(-1.03%) |
Mar 28, 2023 | 14.28 | 14.86 | 14.28 | 14.54 | 1,010,523 | +0.37(+2.58%) |
Mar 27, 2023 | 14.18 | 14.28 | 13.77 | 14.17 | 653,193 | +0.16(+1.14%) |
Mar 24, 2023 | 13.69 | 14.02 | 13.65 | 14.01 | 698,656 | +0.05(+0.34%) |
Mar 23, 2023 | 14.47 | 14.81 | 13.76 | 13.97 | 1,536,021 | -0.28(-1.97%) |
Mar 22, 2023 | 14.57 | 14.69 | 14.20 | 14.25 | 924,304 | -0.44(-3.00%) |
Mar 21, 2023 | 14.71 | 15.15 | 14.53 | 14.69 | 1,061,771 | +0.69(+4.95%) |
Mar 20, 2023 | 13.64 | 14.25 | 13.57 | 13.99 | 780,304 | +0.31(+2.26%) |
Mar 17, 2023 | 14.06 | 14.42 | 13.54 | 13.69 | 862,182 | -0.52(-3.69%) |
Mar 16, 2023 | 14.34 | 14.48 | 13.84 | 14.21 | 1,015,572 | -0.23(-1.62%) |
Mar 15, 2023 | 15.16 | 15.17 | 14.17 | 14.44 | 1,300,839 | -1.39(-8.75%) |
Mar 14, 2023 | 15.60 | 16.26 | 15.57 | 15.83 | 1,035,150 | +0.39(+2.55%) |
Mar 13, 2023 | 15.30 | 15.95 | 14.56 | 15.44 | 1,660,649 | -0.81(-4.96%) |
Mar 10, 2023 | 16.62 | 16.95 | 16.10 | 16.24 | 969,138 | -0.37(-2.25%) |
Mar 09, 2023 | 17.33 | 17.36 | 16.61 | 16.62 | 837,233 | -0.76(-4.36%) |
Mar 08, 2023 | 17.25 | 17.74 | 17.05 | 17.37 | 823,387 | +0.30(+1.75%) |
Mar 07, 2023 | 16.81 | 17.11 | 16.49 | 17.07 | 755,715 | +0.31(+1.84%) |
Mar 06, 2023 | 17.09 | 17.10 | 16.64 | 16.76 | 1,188,853 | -0.25(-1.48%) |
Mar 03, 2023 | 17.48 | 17.50 | 16.92 | 17.02 | 1,156,874 | -0.38(-2.21%) |
Mar 02, 2023 | 17.35 | 17.71 | 17.02 | 17.40 | 1,306,371 | +0.06(+0.32%) |
Mar 01, 2023 | 17.50 | 18.16 | 17.19 | 17.35 | 1,876,651 | +0.36(+2.09%) |
Feb 28, 2023 | 17.22 | 17.60 | 16.99 | 16.99 | 1,335,778 | -0.21(-1.20%) |
Feb 27, 2023 | 16.84 | 17.47 | 16.77 | 17.20 | 970,035 | +0.44(+2.63%) |
Feb 24, 2023 | 16.56 | 17.05 | 16.46 | 16.76 | 1,046,405 | +0.08(+0.49%) |
Feb 23, 2023 | 16.46 | 17.15 | 16.45 | 16.67 | 1,395,537 | +0.48(+2.99%) |
Feb 22, 2023 | 16.39 | 16.77 | 15.96 | 16.19 | 1,487,847 | -0.34(-2.04%) |
Feb 21, 2023 | 16.44 | 16.97 | 16.19 | 16.53 | 1,530,379 | +0.09(+0.56%) |
Feb 17, 2023 | 17.02 | 17.12 | 16.23 | 16.44 | 971,489 | -0.59(-3.49%) |
Feb 16, 2023 | 17.17 | 17.53 | 17.02 | 17.03 | 1,738,090 | -0.26(-1.48%) |
Feb 15, 2023 | 16.70 | 17.34 | 16.30 | 17.29 | 2,130,739 | +0.65(+3.90%) |
Feb 14, 2023 | 15.56 | 16.89 | 15.29 | 16.64 | 3,148,768 | +1.47(+9.69%) |
Feb 13, 2023 | 14.80 | 15.30 | 14.53 | 15.17 | 1,460,191 | +0.41(+2.78%) |
Feb 10, 2023 | 15.34 | 15.44 | 14.57 | 14.76 | 967,956 | -0.55(-3.58%) |
Feb 09, 2023 | 14.48 | 15.46 | 14.23 | 15.30 | 1,851,037 | +0.89(+6.14%) |
Feb 08, 2023 | 14.97 | 15.04 | 14.27 | 14.42 | 897,679 | -0.50(-3.37%) |
Feb 07, 2023 | 14.24 | 14.93 | 14.15 | 14.92 | 1,417,187 | +0.84(+5.97%) |
Feb 06, 2023 | 13.79 | 14.28 | 13.76 | 14.08 | 1,226,818 | +0.37(+2.66%) |
Feb 03, 2023 | 13.21 | 13.82 | 13.21 | 13.71 | 754,889 | +0.48(+3.66%) |
Feb 02, 2023 | 13.70 | 13.86 | 12.95 | 13.23 | 862,786 | -0.51(-3.72%) |