Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.05 | 13.30 | 13.01 | 13.05 | 2,913,182 | -0.10(-0.74%) |
Apr 27, 2023 | 12.93 | 13.20 | 12.80 | 13.15 | 2,384,215 | +0.30(+2.35%) |
Apr 26, 2023 | 12.51 | 12.87 | 12.48 | 12.85 | 1,845,780 | +0.24(+1.93%) |
Apr 25, 2023 | 13.19 | 13.26 | 12.59 | 12.60 | 2,698,795 | -0.78(-5.83%) |
Apr 24, 2023 | 13.10 | 13.39 | 13.04 | 13.38 | 3,070,954 | +0.24(+1.85%) |
Apr 21, 2023 | 13.14 | 13.20 | 12.93 | 13.14 | 2,706,219 | +0.00(+0.00%) |
Apr 20, 2023 | 13.23 | 13.35 | 12.89 | 13.14 | 2,472,919 | -0.20(-1.53%) |
Apr 19, 2023 | 13.11 | 13.35 | 13.02 | 13.34 | 2,446,855 | +0.13(+0.96%) |
Apr 18, 2023 | 13.45 | 13.53 | 13.12 | 13.22 | 2,852,983 | -0.18(-1.31%) |
Apr 17, 2023 | 13.22 | 13.43 | 13.17 | 13.39 | 3,638,583 | +0.11(+0.81%) |
Apr 14, 2023 | 13.00 | 13.55 | 12.92 | 13.28 | 5,292,864 | +0.41(+3.18%) |
Apr 13, 2023 | 13.04 | 13.11 | 12.79 | 12.88 | 4,072,263 | -0.19(-1.49%) |
Apr 12, 2023 | 14.01 | 14.11 | 12.97 | 13.07 | 5,365,490 | -0.90(-6.42%) |
Apr 11, 2023 | 13.81 | 14.04 | 13.81 | 13.97 | 3,469,221 | +0.31(+2.28%) |
Apr 10, 2023 | 13.22 | 13.91 | 13.22 | 13.65 | 3,389,332 | +0.38(+2.86%) |
Apr 06, 2023 | 13.27 | 13.48 | 13.05 | 13.27 | 3,987,684 | -0.12(-0.87%) |
Apr 05, 2023 | 13.14 | 13.44 | 13.05 | 13.39 | 4,669,887 | +0.15(+1.10%) |
Apr 04, 2023 | 13.24 | 13.33 | 13.13 | 13.25 | 3,319,640 | +0.15(+1.11%) |
Apr 03, 2023 | 13.04 | 13.27 | 12.94 | 13.10 | 3,774,353 | +0.10(+0.74%) |
Mar 31, 2023 | 12.90 | 13.00 | 12.75 | 13.00 | 3,426,393 | +0.26(+2.05%) |
Mar 30, 2023 | 12.95 | 13.00 | 12.73 | 12.74 | 2,422,969 | +0.04(+0.30%) |
Mar 29, 2023 | 12.73 | 12.85 | 12.42 | 12.70 | 3,956,789 | +0.02(+0.15%) |
Mar 28, 2023 | 12.66 | 12.89 | 12.60 | 12.68 | 2,640,636 | +0.12(+0.92%) |
Mar 27, 2023 | 12.68 | 12.75 | 12.36 | 12.57 | 4,371,386 | +0.06(+0.46%) |
Mar 24, 2023 | 12.10 | 12.61 | 12.05 | 12.51 | 3,175,595 | +0.25(+2.05%) |
Mar 23, 2023 | 12.58 | 12.74 | 12.12 | 12.26 | 2,965,879 | -0.18(-1.48%) |
Mar 22, 2023 | 12.74 | 12.81 | 12.43 | 12.44 | 4,296,256 | -0.22(-1.76%) |
Mar 21, 2023 | 12.86 | 12.95 | 12.58 | 12.66 | 2,530,777 | +0.08(+0.61%) |
Mar 20, 2023 | 12.59 | 12.82 | 12.39 | 12.59 | 3,904,802 | +0.20(+1.64%) |
Mar 17, 2023 | 12.89 | 12.94 | 12.37 | 12.38 | 7,106,796 | -0.57(-4.41%) |
Mar 16, 2023 | 12.66 | 13.02 | 12.56 | 12.96 | 2,964,148 | +0.09(+0.68%) |
Mar 15, 2023 | 12.43 | 12.96 | 12.42 | 12.87 | 4,904,323 | +0.06(+0.45%) |
Mar 14, 2023 | 12.74 | 13.05 | 12.63 | 12.81 | 4,572,715 | +0.45(+3.60%) |
Mar 13, 2023 | 12.56 | 12.59 | 12.07 | 12.36 | 4,479,727 | -0.52(-4.05%) |
Mar 10, 2023 | 13.10 | 13.22 | 12.69 | 12.89 | 3,947,547 | -0.41(-3.06%) |
Mar 09, 2023 | 13.51 | 13.71 | 13.29 | 13.29 | 5,322,013 | -0.31(-2.28%) |
Mar 08, 2023 | 13.25 | 13.66 | 13.22 | 13.60 | 5,415,082 | +0.37(+2.78%) |
Mar 07, 2023 | 13.23 | 13.39 | 13.05 | 13.24 | 3,616,380 | +0.10(+0.74%) |
Mar 06, 2023 | 13.63 | 13.82 | 12.98 | 13.14 | 5,040,971 | -0.52(-3.82%) |
Mar 03, 2023 | 13.90 | 14.02 | 13.34 | 13.66 | 7,044,550 | -0.17(-1.26%) |
Mar 02, 2023 | 13.86 | 14.51 | 13.66 | 13.84 | 11,771,804 | +0.16(+1.20%) |
Mar 01, 2023 | 13.83 | 13.94 | 13.54 | 13.67 | 5,043,291 | -0.23(-1.67%) |
Feb 28, 2023 | 14.11 | 14.18 | 13.78 | 13.90 | 4,205,004 | -0.22(-1.58%) |
Feb 27, 2023 | 14.42 | 14.44 | 14.06 | 14.13 | 3,407,052 | -0.03(-0.21%) |
Feb 24, 2023 | 14.11 | 14.21 | 13.90 | 14.15 | 2,375,800 | -0.16(-1.15%) |
Feb 23, 2023 | 14.33 | 14.45 | 14.00 | 14.32 | 2,810,159 | +0.04(+0.27%) |
Feb 22, 2023 | 14.25 | 14.51 | 14.10 | 14.28 | 2,982,085 | +0.20(+1.44%) |
Feb 21, 2023 | 15.04 | 15.04 | 14.04 | 14.08 | 3,602,163 | -1.00(-6.61%) |
Feb 17, 2023 | 14.75 | 15.18 | 14.45 | 15.07 | 3,656,002 | +0.34(+2.30%) |
Feb 16, 2023 | 14.81 | 15.23 | 14.57 | 14.74 | 5,896,579 | -0.32(-2.12%) |
Feb 15, 2023 | 14.82 | 15.24 | 14.52 | 15.05 | 4,155,520 | -0.45(-2.93%) |
Feb 14, 2023 | 15.35 | 15.60 | 15.17 | 15.51 | 2,144,183 | +0.01(+0.06%) |
Feb 13, 2023 | 15.07 | 15.55 | 14.93 | 15.50 | 2,286,269 | +0.43(+2.82%) |
Feb 10, 2023 | 14.86 | 15.28 | 14.76 | 15.07 | 2,402,740 | +0.04(+0.26%) |
Feb 09, 2023 | 15.40 | 15.65 | 15.03 | 15.04 | 2,572,638 | -0.13(-0.83%) |
Feb 08, 2023 | 15.44 | 15.53 | 15.00 | 15.16 | 2,913,848 | -0.57(-3.63%) |
Feb 07, 2023 | 15.31 | 15.78 | 15.20 | 15.73 | 2,731,450 | +0.24(+1.56%) |
Feb 06, 2023 | 15.78 | 15.97 | 15.40 | 15.49 | 3,658,186 | -0.47(-2.97%) |
Feb 03, 2023 | 16.30 | 16.43 | 15.92 | 15.96 | 3,141,184 | -0.52(-3.17%) |
Feb 02, 2023 | 16.16 | 16.54 | 16.16 | 16.49 | 5,944,742 | +0.51(+3.21%) |