Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.38 | 12.76 | 12.17 | 12.48 | 950,837 | +0.10(+0.81%) |
Apr 27, 2023 | 12.75 | 12.89 | 12.24 | 12.38 | 1,323,882 | -0.18(-1.43%) |
Apr 26, 2023 | 12.84 | 12.89 | 12.48 | 12.56 | 1,092,640 | -0.22(-1.72%) |
Apr 25, 2023 | 13.59 | 13.59 | 12.72 | 12.78 | 1,426,571 | -0.85(-6.24%) |
Apr 24, 2023 | 13.72 | 13.74 | 13.27 | 13.63 | 1,123,907 | -0.12(-0.87%) |
Apr 21, 2023 | 13.50 | 13.81 | 13.46 | 13.75 | 1,096,448 | +0.23(+1.70%) |
Apr 20, 2023 | 14.11 | 14.20 | 13.45 | 13.52 | 1,417,921 | -0.88(-6.11%) |
Apr 19, 2023 | 13.95 | 14.60 | 13.84 | 14.40 | 928,254 | +0.03(+0.21%) |
Apr 18, 2023 | 14.80 | 14.81 | 14.03 | 14.37 | 1,299,649 | -0.33(-2.24%) |
Apr 17, 2023 | 13.99 | 14.76 | 13.74 | 14.70 | 1,208,965 | +0.73(+5.23%) |
Apr 14, 2023 | 13.96 | 14.20 | 13.62 | 13.97 | 1,186,069 | +0.02(+0.14%) |
Apr 13, 2023 | 12.91 | 14.06 | 12.80 | 13.95 | 1,786,972 | +1.23(+9.67%) |
Apr 12, 2023 | 13.93 | 14.07 | 12.66 | 12.72 | 1,116,595 | -0.89(-6.54%) |
Apr 11, 2023 | 13.79 | 14.07 | 13.20 | 13.61 | 943,606 | -0.03(-0.22%) |
Apr 10, 2023 | 13.63 | 13.92 | 13.41 | 13.64 | 861,628 | -0.17(-1.23%) |
Apr 06, 2023 | 13.38 | 14.03 | 13.11 | 13.81 | 1,185,587 | +0.43(+3.21%) |
Apr 05, 2023 | 13.56 | 13.62 | 13.11 | 13.38 | 1,797,019 | -0.39(-2.83%) |
Apr 04, 2023 | 14.17 | 14.22 | 13.46 | 13.77 | 1,387,661 | -0.32(-2.27%) |
Apr 03, 2023 | 14.98 | 15.02 | 13.83 | 14.09 | 1,961,592 | -0.99(-6.56%) |
Mar 31, 2023 | 15.10 | 15.50 | 14.81 | 15.08 | 1,427,588 | +0.35(+2.38%) |
Mar 30, 2023 | 15.48 | 15.84 | 14.70 | 14.73 | 1,077,363 | -0.39(-2.58%) |
Mar 29, 2023 | 14.94 | 15.23 | 14.52 | 15.12 | 1,729,041 | +0.52(+3.56%) |
Mar 28, 2023 | 16.04 | 16.26 | 14.57 | 14.60 | 2,009,987 | -1.69(-10.37%) |
Mar 27, 2023 | 16.43 | 16.86 | 16.16 | 16.29 | 758,676 | +0.11(+0.68%) |
Mar 24, 2023 | 15.70 | 16.40 | 15.53 | 16.18 | 955,584 | +0.20(+1.25%) |
Mar 23, 2023 | 16.12 | 16.77 | 15.58 | 15.98 | 889,407 | +0.16(+1.01%) |
Mar 22, 2023 | 17.08 | 17.30 | 15.80 | 15.82 | 1,203,206 | -1.23(-7.21%) |
Mar 21, 2023 | 16.68 | 17.41 | 16.42 | 17.05 | 925,941 | +0.53(+3.21%) |
Mar 20, 2023 | 16.29 | 16.57 | 15.96 | 16.52 | 1,175,126 | +0.01(+0.06%) |
Mar 17, 2023 | 16.70 | 16.76 | 15.90 | 16.51 | 4,054,397 | -0.27(-1.61%) |
Mar 16, 2023 | 16.83 | 17.09 | 16.28 | 16.78 | 1,035,836 | -0.16(-0.94%) |
Mar 15, 2023 | 16.55 | 17.11 | 16.46 | 16.94 | 1,285,158 | +0.08(+0.47%) |
Mar 14, 2023 | 17.51 | 17.74 | 16.46 | 16.86 | 1,349,563 | +0.03(+0.18%) |
Mar 13, 2023 | 15.65 | 17.27 | 15.37 | 16.83 | 2,130,429 | +1.05(+6.65%) |
Mar 10, 2023 | 17.15 | 17.22 | 14.98 | 15.78 | 2,800,440 | -1.38(-8.04%) |
Mar 09, 2023 | 18.15 | 18.37 | 16.91 | 17.16 | 978,594 | -0.92(-5.09%) |
Mar 08, 2023 | 18.32 | 18.44 | 17.71 | 18.08 | 881,230 | -0.43(-2.32%) |
Mar 07, 2023 | 18.80 | 18.88 | 18.22 | 18.51 | 770,890 | -0.33(-1.75%) |
Mar 06, 2023 | 19.64 | 19.64 | 18.61 | 18.84 | 677,918 | -0.60(-3.09%) |
Mar 03, 2023 | 19.18 | 19.65 | 19.01 | 19.44 | 891,094 | +0.54(+2.86%) |
Mar 02, 2023 | 18.06 | 19.20 | 17.72 | 18.90 | 1,091,561 | +0.60(+3.28%) |
Mar 01, 2023 | 19.43 | 19.49 | 18.18 | 18.30 | 1,005,691 | -1.16(-5.96%) |
Feb 28, 2023 | 19.31 | 19.77 | 19.12 | 19.46 | 1,105,369 | +0.07(+0.36%) |
Feb 27, 2023 | 19.55 | 19.68 | 18.95 | 19.39 | 874,433 | +0.21(+1.09%) |
Feb 24, 2023 | 19.65 | 19.80 | 18.97 | 19.18 | 1,421,893 | -0.93(-4.62%) |
Feb 23, 2023 | 21.16 | 21.35 | 19.19 | 20.11 | 1,332,994 | -0.72(-3.46%) |
Feb 22, 2023 | 20.60 | 20.96 | 20.27 | 20.83 | 871,134 | +0.30(+1.46%) |
Feb 21, 2023 | 21.85 | 21.86 | 20.32 | 20.53 | 1,261,020 | -1.99(-8.84%) |
Feb 17, 2023 | 22.74 | 22.74 | 21.44 | 22.52 | 1,053,560 | -0.29(-1.27%) |
Feb 16, 2023 | 23.27 | 23.87 | 22.35 | 22.81 | 970,765 | -1.32(-5.47%) |
Feb 15, 2023 | 24.14 | 24.55 | 23.56 | 24.13 | 3,145,330 | -0.14(-0.58%) |
Feb 14, 2023 | 23.46 | 24.78 | 22.80 | 24.27 | 968,462 | +0.32(+1.34%) |
Feb 13, 2023 | 23.89 | 24.90 | 23.56 | 23.95 | 935,867 | +0.25(+1.05%) |
Feb 10, 2023 | 24.40 | 24.47 | 23.17 | 23.70 | 1,101,014 | -0.97(-3.93%) |
Feb 09, 2023 | 26.61 | 26.88 | 24.63 | 24.67 | 1,092,230 | -1.53(-5.84%) |
Feb 08, 2023 | 26.07 | 27.41 | 25.95 | 26.20 | 1,388,463 | +0.02(+0.08%) |
Feb 07, 2023 | 23.80 | 26.20 | 23.38 | 26.18 | 1,961,485 | +2.45(+10.32%) |
Feb 06, 2023 | 25.93 | 25.93 | 23.38 | 23.73 | 1,861,280 | -1.58(-6.24%) |
Feb 03, 2023 | 25.65 | 26.18 | 23.81 | 25.31 | 3,284,833 | -5.59(-18.09%) |
Feb 02, 2023 | 29.95 | 31.51 | 29.45 | 30.90 | 2,509,714 | +1.82(+6.26%) |