Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.26 | 16.51 | 15.95 | 16.42 | 1,241,480 | -0.02(-0.12%) |
Apr 27, 2023 | 15.59 | 16.60 | 15.52 | 16.44 | 1,946,129 | +1.34(+8.87%) |
Apr 26, 2023 | 16.05 | 16.25 | 14.97 | 15.10 | 2,533,463 | +0.14(+0.94%) |
Apr 25, 2023 | 15.01 | 15.10 | 14.60 | 14.96 | 1,877,984 | -0.03(-0.20%) |
Apr 24, 2023 | 15.14 | 15.51 | 14.78 | 14.99 | 2,479,504 | -0.23(-1.51%) |
Apr 21, 2023 | 15.71 | 15.83 | 15.16 | 15.22 | 2,472,272 | -0.60(-3.79%) |
Apr 20, 2023 | 16.12 | 16.17 | 15.75 | 15.82 | 2,678,121 | -0.52(-3.18%) |
Apr 19, 2023 | 16.77 | 16.89 | 15.91 | 16.34 | 3,917,189 | -0.80(-4.67%) |
Apr 18, 2023 | 17.24 | 17.62 | 17.03 | 17.14 | 2,385,097 | +0.33(+1.96%) |
Apr 17, 2023 | 16.80 | 16.90 | 16.49 | 16.81 | 2,323,046 | -0.62(-3.56%) |
Apr 14, 2023 | 17.97 | 18.27 | 17.13 | 17.43 | 3,047,621 | -0.27(-1.53%) |
Apr 13, 2023 | 17.29 | 18.00 | 17.27 | 17.70 | 2,587,403 | +0.63(+3.69%) |
Apr 12, 2023 | 17.76 | 17.78 | 17.06 | 17.07 | 2,520,703 | -0.65(-3.67%) |
Apr 11, 2023 | 17.72 | 18.40 | 17.56 | 17.72 | 5,157,314 | +0.58(+3.38%) |
Apr 10, 2023 | 16.30 | 17.54 | 16.25 | 17.14 | 4,718,942 | +0.93(+5.74%) |
Apr 06, 2023 | 16.14 | 16.30 | 15.81 | 16.21 | 1,517,448 | +0.02(+0.12%) |
Apr 05, 2023 | 15.98 | 16.24 | 15.86 | 16.19 | 1,597,888 | +0.23(+1.44%) |
Apr 04, 2023 | 16.21 | 16.21 | 15.90 | 15.96 | 1,925,351 | -0.09(-0.56%) |
Apr 03, 2023 | 16.34 | 16.46 | 15.83 | 16.05 | 2,095,894 | -0.31(-1.89%) |
Mar 31, 2023 | 15.91 | 16.42 | 15.91 | 16.36 | 2,681,040 | +0.54(+3.41%) |
Mar 30, 2023 | 16.17 | 16.18 | 15.40 | 15.82 | 1,805,444 | -0.02(-0.13%) |
Mar 29, 2023 | 16.10 | 16.47 | 15.78 | 15.84 | 2,629,184 | +0.23(+1.47%) |
Mar 28, 2023 | 15.05 | 15.89 | 15.02 | 15.61 | 2,390,148 | +0.38(+2.50%) |
Mar 27, 2023 | 15.63 | 15.95 | 15.01 | 15.23 | 3,310,292 | -0.77(-4.81%) |
Mar 24, 2023 | 15.90 | 16.24 | 15.62 | 16.00 | 2,036,147 | -0.10(-0.62%) |
Mar 23, 2023 | 15.48 | 16.35 | 15.30 | 16.10 | 3,915,377 | +1.02(+6.76%) |
Mar 22, 2023 | 16.07 | 16.75 | 15.06 | 15.08 | 5,959,085 | -0.92(-5.75%) |
Mar 21, 2023 | 16.11 | 16.15 | 15.56 | 16.00 | 3,754,795 | +0.00(+0.00%) |
Mar 20, 2023 | 16.02 | 16.24 | 15.78 | 16.00 | 6,223,446 | +0.57(+3.69%) |
Mar 17, 2023 | 14.76 | 15.54 | 14.66 | 15.43 | 7,795,870 | +1.38(+9.82%) |
Mar 16, 2023 | 13.26 | 14.20 | 13.19 | 14.05 | 3,289,691 | +0.78(+5.88%) |
Mar 15, 2023 | 13.55 | 13.57 | 12.70 | 13.27 | 3,124,754 | -0.22(-1.63%) |
Mar 14, 2023 | 13.41 | 13.60 | 13.21 | 13.49 | 5,437,158 | +0.84(+6.64%) |
Mar 13, 2023 | 12.28 | 12.98 | 11.75 | 12.65 | 6,768,795 | +1.42(+12.64%) |
Mar 10, 2023 | 12.20 | 13.43 | 11.14 | 11.23 | 2,931,982 | -0.57(-4.83%) |
Mar 09, 2023 | 13.05 | 13.18 | 11.71 | 11.80 | 4,158,303 | -1.44(-10.88%) |
Mar 08, 2023 | 12.65 | 13.54 | 12.50 | 13.24 | 4,689,323 | +0.34(+2.64%) |
Mar 07, 2023 | 11.77 | 13.49 | 11.40 | 12.90 | 8,000,097 | +1.13(+9.60%) |
Mar 06, 2023 | 11.23 | 11.89 | 11.14 | 11.77 | 2,831,717 | +0.52(+4.62%) |
Mar 03, 2023 | 11.02 | 11.51 | 10.89 | 11.25 | 2,982,868 | -0.26(-2.26%) |
Mar 02, 2023 | 11.49 | 11.56 | 11.23 | 11.51 | 1,268,562 | +0.00(+0.00%) |
Mar 01, 2023 | 11.66 | 11.88 | 11.51 | 11.51 | 1,382,274 | -0.03(-0.26%) |
Feb 28, 2023 | 11.47 | 11.77 | 11.43 | 11.54 | 1,095,313 | +0.05(+0.44%) |
Feb 27, 2023 | 11.73 | 11.92 | 11.42 | 11.49 | 1,214,837 | +0.03(+0.26%) |
Feb 24, 2023 | 11.79 | 11.86 | 11.20 | 11.46 | 1,868,159 | -0.43(-3.62%) |
Feb 23, 2023 | 11.89 | 11.92 | 11.58 | 11.89 | 1,554,929 | +0.31(+2.68%) |
Feb 22, 2023 | 11.71 | 11.88 | 11.29 | 11.58 | 3,081,759 | -0.30(-2.53%) |
Feb 21, 2023 | 12.20 | 12.28 | 11.85 | 11.88 | 2,418,535 | -0.32(-2.62%) |
Feb 17, 2023 | 11.66 | 12.28 | 11.63 | 12.20 | 3,461,557 | +0.31(+2.61%) |
Feb 16, 2023 | 12.03 | 12.68 | 11.88 | 11.89 | 4,128,045 | -0.28(-2.30%) |
Feb 15, 2023 | 11.13 | 12.25 | 11.09 | 12.17 | 3,415,174 | +1.32(+12.17%) |
Feb 14, 2023 | 10.39 | 10.93 | 10.30 | 10.85 | 2,373,249 | +0.46(+4.43%) |
Feb 13, 2023 | 10.55 | 10.65 | 10.27 | 10.39 | 2,459,566 | -0.28(-2.62%) |
Feb 10, 2023 | 10.63 | 10.83 | 10.56 | 10.67 | 3,298,918 | +0.04(+0.38%) |
Feb 09, 2023 | 11.72 | 11.79 | 10.56 | 10.63 | 4,788,890 | -1.12(-9.53%) |
Feb 08, 2023 | 12.21 | 12.22 | 11.66 | 11.75 | 2,027,133 | -0.40(-3.29%) |
Feb 07, 2023 | 11.93 | 12.18 | 11.75 | 12.15 | 2,677,634 | +0.22(+1.84%) |
Feb 06, 2023 | 12.20 | 12.25 | 11.91 | 11.93 | 1,704,741 | -0.39(-3.17%) |
Feb 03, 2023 | 12.71 | 12.88 | 12.29 | 12.32 | 2,736,044 | -0.61(-4.72%) |
Feb 02, 2023 | 12.86 | 13.30 | 12.52 | 12.93 | 5,826,824 | +0.28(+2.21%) |