Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.24 | 14.85 | 14.12 | 14.62 | 690,498 | +0.32(+2.24%) |
Apr 27, 2023 | 14.50 | 14.50 | 13.92 | 14.30 | 869,263 | -0.10(-0.69%) |
Apr 26, 2023 | 14.34 | 14.50 | 14.10 | 14.40 | 686,538 | +0.06(+0.42%) |
Apr 25, 2023 | 15.30 | 15.45 | 14.23 | 14.34 | 730,804 | -1.20(-7.72%) |
Apr 24, 2023 | 16.04 | 16.08 | 15.15 | 15.54 | 634,864 | -0.45(-2.81%) |
Apr 21, 2023 | 15.93 | 16.28 | 15.84 | 15.99 | 618,621 | +0.11(+0.69%) |
Apr 20, 2023 | 15.78 | 16.08 | 15.45 | 15.88 | 1,013,414 | -0.20(-1.24%) |
Apr 19, 2023 | 15.23 | 16.17 | 15.00 | 16.08 | 917,256 | +0.72(+4.69%) |
Apr 18, 2023 | 16.42 | 16.45 | 15.24 | 15.36 | 1,112,796 | -0.84(-5.19%) |
Apr 17, 2023 | 15.31 | 16.21 | 15.18 | 16.20 | 1,159,198 | +0.88(+5.74%) |
Apr 14, 2023 | 15.48 | 15.71 | 15.15 | 15.32 | 760,406 | -0.16(-1.03%) |
Apr 13, 2023 | 15.09 | 15.48 | 15.04 | 15.48 | 770,416 | +0.59(+3.96%) |
Apr 12, 2023 | 15.83 | 15.89 | 14.89 | 14.89 | 870,270 | -0.65(-4.18%) |
Apr 11, 2023 | 15.25 | 15.74 | 15.12 | 15.54 | 1,436,718 | +0.29(+1.90%) |
Apr 10, 2023 | 14.58 | 15.31 | 14.55 | 15.25 | 1,278,812 | +0.34(+2.28%) |
Apr 06, 2023 | 14.80 | 14.99 | 14.57 | 14.91 | 1,344,952 | +0.10(+0.68%) |
Apr 05, 2023 | 15.47 | 15.56 | 14.63 | 14.81 | 2,024,212 | -0.68(-4.39%) |
Apr 04, 2023 | 17.13 | 17.13 | 15.21 | 15.49 | 2,342,413 | -1.40(-8.29%) |
Apr 03, 2023 | 17.37 | 17.47 | 16.57 | 16.89 | 1,226,304 | -0.52(-2.99%) |
Mar 31, 2023 | 17.71 | 18.11 | 17.29 | 17.41 | 1,696,681 | -0.20(-1.14%) |
Mar 30, 2023 | 17.76 | 18.09 | 17.34 | 17.61 | 1,101,757 | +0.03(+0.17%) |
Mar 29, 2023 | 17.50 | 17.59 | 17.04 | 17.58 | 1,360,443 | +0.40(+2.33%) |
Mar 28, 2023 | 17.18 | 17.45 | 17.10 | 17.18 | 1,664,316 | -0.17(-0.98%) |
Mar 27, 2023 | 17.12 | 17.80 | 17.05 | 17.35 | 1,561,779 | +0.48(+2.85%) |
Mar 24, 2023 | 17.75 | 17.75 | 16.70 | 16.87 | 1,559,657 | -1.29(-7.10%) |
Mar 23, 2023 | 18.25 | 18.86 | 17.97 | 18.16 | 760,597 | +0.05(+0.28%) |
Mar 22, 2023 | 18.95 | 18.95 | 18.06 | 18.11 | 1,027,332 | -0.81(-4.28%) |
Mar 21, 2023 | 19.02 | 19.05 | 18.51 | 18.92 | 770,295 | +0.45(+2.44%) |
Mar 20, 2023 | 18.16 | 18.64 | 17.95 | 18.47 | 1,196,213 | +0.33(+1.82%) |
Mar 17, 2023 | 19.33 | 19.33 | 18.11 | 18.14 | 2,508,902 | -1.31(-6.74%) |
Mar 16, 2023 | 18.49 | 19.51 | 18.14 | 19.45 | 1,231,216 | +0.84(+4.51%) |
Mar 15, 2023 | 18.25 | 18.66 | 17.82 | 18.61 | 1,461,465 | -0.04(-0.21%) |
Mar 14, 2023 | 18.17 | 18.68 | 17.87 | 18.65 | 1,071,469 | +1.01(+5.73%) |
Mar 13, 2023 | 16.44 | 17.74 | 16.38 | 17.64 | 1,034,452 | +0.87(+5.19%) |
Mar 10, 2023 | 17.85 | 17.85 | 16.29 | 16.77 | 1,289,386 | -1.30(-7.19%) |
Mar 09, 2023 | 17.87 | 19.07 | 17.85 | 18.07 | 1,420,420 | +0.06(+0.33%) |
Mar 08, 2023 | 18.14 | 18.59 | 17.77 | 18.01 | 1,423,181 | -0.12(-0.66%) |
Mar 07, 2023 | 17.48 | 18.62 | 17.44 | 18.13 | 1,674,817 | +0.62(+3.54%) |
Mar 06, 2023 | 18.02 | 18.14 | 17.48 | 17.51 | 1,028,826 | -0.48(-2.67%) |
Mar 03, 2023 | 17.65 | 18.14 | 17.25 | 17.99 | 1,507,740 | +0.65(+3.75%) |
Mar 02, 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 987,413 | +0.76(+4.58%) |
Mar 01, 2023 | 16.75 | 16.85 | 16.20 | 16.58 | 900,493 | -0.27(-1.60%) |
Feb 28, 2023 | 16.05 | 17.38 | 15.93 | 16.85 | 1,783,616 | +0.76(+4.72%) |
Feb 27, 2023 | 16.00 | 16.30 | 15.50 | 16.09 | 1,260,643 | +0.31(+1.96%) |
Feb 24, 2023 | 16.90 | 16.99 | 15.68 | 15.78 | 1,700,897 | -0.85(-5.11%) |
Feb 23, 2023 | 15.08 | 18.07 | 15.08 | 16.63 | 5,345,006 | +3.28(+24.57%) |
Feb 22, 2023 | 13.08 | 13.64 | 13.06 | 13.35 | 1,096,209 | +0.20(+1.52%) |
Feb 21, 2023 | 13.62 | 13.72 | 13.00 | 13.15 | 1,268,522 | -0.76(-5.46%) |
Feb 17, 2023 | 14.01 | 14.14 | 13.41 | 13.91 | 895,244 | -0.16(-1.14%) |
Feb 16, 2023 | 13.40 | 14.25 | 13.10 | 14.07 | 1,408,217 | +0.49(+3.61%) |
Feb 15, 2023 | 13.03 | 13.73 | 13.03 | 13.58 | 1,055,532 | +0.51(+3.90%) |
Feb 14, 2023 | 12.61 | 13.17 | 12.30 | 13.07 | 956,384 | +0.34(+2.67%) |
Feb 13, 2023 | 12.47 | 12.84 | 12.45 | 12.73 | 659,730 | +0.32(+2.58%) |
Feb 10, 2023 | 12.12 | 12.43 | 11.78 | 12.41 | 902,848 | +0.60(+5.08%) |
Feb 09, 2023 | 12.24 | 12.37 | 11.80 | 11.81 | 580,785 | -0.26(-2.15%) |
Feb 08, 2023 | 12.04 | 12.45 | 12.02 | 12.07 | 426,067 | -0.09(-0.74%) |
Feb 07, 2023 | 11.76 | 12.21 | 11.35 | 12.16 | 588,402 | +0.42(+3.58%) |
Feb 06, 2023 | 12.35 | 12.50 | 11.71 | 11.74 | 792,142 | -0.81(-6.45%) |
Feb 03, 2023 | 12.26 | 12.59 | 12.23 | 12.55 | 903,327 | -0.14(-1.10%) |
Feb 02, 2023 | 12.81 | 13.48 | 12.43 | 12.69 | 1,069,476 | +0.19(+1.52%) |