Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.74 | 15.04 | 14.73 | 14.99 | 707,191 | +0.27(+1.84%) |
Apr 27, 2023 | 14.30 | 14.73 | 14.22 | 14.72 | 540,051 | +0.50(+3.55%) |
Apr 26, 2023 | 14.17 | 14.31 | 14.06 | 14.21 | 466,314 | -0.02(-0.13%) |
Apr 25, 2023 | 14.19 | 14.78 | 14.16 | 14.23 | 657,137 | -0.09(-0.65%) |
Apr 24, 2023 | 14.54 | 14.64 | 14.21 | 14.32 | 473,868 | -0.23(-1.60%) |
Apr 21, 2023 | 14.50 | 14.67 | 14.30 | 14.56 | 574,908 | +0.16(+1.10%) |
Apr 20, 2023 | 14.63 | 14.63 | 14.31 | 14.40 | 494,364 | -0.31(-2.10%) |
Apr 19, 2023 | 14.43 | 14.71 | 14.24 | 14.71 | 534,978 | +0.43(+3.01%) |
Apr 18, 2023 | 14.10 | 14.28 | 13.98 | 14.28 | 708,419 | +0.13(+0.92%) |
Apr 17, 2023 | 14.39 | 14.44 | 14.09 | 14.15 | 610,010 | -0.17(-1.18%) |
Apr 14, 2023 | 14.83 | 14.87 | 14.26 | 14.31 | 617,828 | -0.50(-3.40%) |
Apr 13, 2023 | 15.19 | 15.33 | 14.80 | 14.82 | 464,728 | -0.33(-2.16%) |
Apr 12, 2023 | 15.22 | 15.33 | 15.01 | 15.15 | 692,101 | -0.07(-0.43%) |
Apr 11, 2023 | 14.93 | 15.48 | 14.86 | 15.21 | 1,097,102 | +0.38(+2.58%) |
Apr 10, 2023 | 14.38 | 14.93 | 14.28 | 14.83 | 1,235,164 | +0.42(+2.92%) |
Apr 06, 2023 | 14.18 | 14.56 | 14.16 | 14.41 | 1,048,519 | +0.33(+2.32%) |
Apr 05, 2023 | 14.40 | 14.58 | 14.00 | 14.08 | 1,363,963 | -0.36(-2.46%) |
Apr 04, 2023 | 14.58 | 14.58 | 14.21 | 14.44 | 635,505 | -0.12(-0.83%) |
Apr 03, 2023 | 14.49 | 14.61 | 14.18 | 14.56 | 1,057,309 | +0.05(+0.32%) |
Mar 31, 2023 | 14.38 | 14.62 | 14.27 | 14.51 | 824,892 | +0.21(+1.44%) |
Mar 30, 2023 | 14.27 | 14.42 | 14.09 | 14.30 | 578,655 | +0.13(+0.92%) |
Mar 29, 2023 | 14.41 | 14.43 | 14.04 | 14.17 | 588,539 | -0.10(-0.71%) |
Mar 28, 2023 | 14.20 | 14.36 | 14.14 | 14.28 | 550,875 | +0.09(+0.65%) |
Mar 27, 2023 | 14.09 | 14.38 | 13.93 | 14.18 | 666,650 | +0.19(+1.38%) |
Mar 24, 2023 | 13.95 | 14.06 | 13.80 | 13.99 | 742,845 | +0.06(+0.40%) |
Mar 23, 2023 | 13.70 | 14.06 | 13.66 | 13.93 | 655,671 | +0.28(+2.03%) |
Mar 22, 2023 | 13.89 | 14.29 | 13.65 | 13.66 | 806,021 | -0.14(-1.00%) |
Mar 21, 2023 | 13.94 | 14.10 | 13.70 | 13.80 | 996,704 | -0.07(-0.53%) |
Mar 20, 2023 | 13.78 | 14.18 | 13.49 | 13.87 | 998,117 | +0.11(+0.80%) |
Mar 17, 2023 | 13.87 | 13.93 | 13.54 | 13.76 | 2,571,981 | -0.09(-0.67%) |
Mar 16, 2023 | 13.80 | 13.99 | 13.46 | 13.85 | 893,214 | -0.01(-0.07%) |
Mar 15, 2023 | 13.34 | 13.90 | 13.23 | 13.86 | 1,122,863 | +0.37(+2.74%) |
Mar 14, 2023 | 13.69 | 14.11 | 13.35 | 13.49 | 1,542,916 | +0.07(+0.55%) |
Mar 13, 2023 | 13.37 | 13.70 | 13.28 | 13.42 | 1,113,852 | -0.33(-2.42%) |
Mar 10, 2023 | 13.78 | 13.93 | 13.55 | 13.75 | 809,766 | -0.12(-0.87%) |
Mar 09, 2023 | 14.18 | 14.30 | 13.85 | 13.87 | 801,859 | -0.30(-2.08%) |
Mar 08, 2023 | 14.04 | 14.16 | 13.79 | 14.16 | 665,706 | +0.20(+1.45%) |
Mar 07, 2023 | 14.07 | 14.34 | 13.82 | 13.96 | 928,365 | -0.16(-1.11%) |
Mar 06, 2023 | 14.65 | 14.76 | 13.85 | 14.12 | 1,288,731 | -0.54(-3.65%) |
Mar 03, 2023 | 14.37 | 14.88 | 14.05 | 14.65 | 1,559,613 | +0.24(+1.67%) |
Mar 02, 2023 | 14.84 | 15.01 | 14.28 | 14.41 | 2,639,461 | -0.61(-4.05%) |
Mar 01, 2023 | 13.45 | 15.29 | 13.38 | 15.02 | 8,087,495 | +3.33(+28.49%) |
Feb 28, 2023 | 11.63 | 12.13 | 11.60 | 11.69 | 2,438,890 | +0.06(+0.56%) |
Feb 27, 2023 | 11.70 | 11.98 | 11.54 | 11.63 | 1,179,623 | +0.01(+0.08%) |
Feb 24, 2023 | 11.39 | 11.63 | 11.18 | 11.62 | 1,075,265 | +0.10(+0.88%) |
Feb 23, 2023 | 11.49 | 11.64 | 11.06 | 11.52 | 1,586,210 | +0.06(+0.56%) |
Feb 22, 2023 | 11.29 | 11.60 | 11.29 | 11.45 | 1,034,670 | +0.22(+1.97%) |
Feb 21, 2023 | 11.41 | 11.41 | 11.12 | 11.23 | 1,173,460 | -0.28(-2.41%) |
Feb 17, 2023 | 11.51 | 11.60 | 11.28 | 11.51 | 753,813 | +0.05(+0.40%) |
Feb 16, 2023 | 11.57 | 11.61 | 11.38 | 11.46 | 779,853 | -0.26(-2.20%) |
Feb 15, 2023 | 11.08 | 11.79 | 11.03 | 11.72 | 1,094,180 | +0.66(+6.01%) |
Feb 14, 2023 | 11.26 | 11.27 | 10.82 | 11.05 | 1,272,396 | -0.42(-3.70%) |
Feb 13, 2023 | 11.18 | 11.55 | 11.07 | 11.48 | 946,647 | +0.29(+2.56%) |
Feb 10, 2023 | 10.96 | 11.26 | 10.76 | 11.19 | 1,176,463 | +0.19(+1.76%) |
Feb 09, 2023 | 12.06 | 12.09 | 10.93 | 11.00 | 2,611,702 | -0.95(-7.95%) |
Feb 08, 2023 | 12.24 | 12.51 | 11.92 | 11.95 | 1,085,294 | -0.32(-2.63%) |
Feb 07, 2023 | 12.79 | 12.84 | 12.07 | 12.27 | 1,643,537 | -0.64(-4.93%) |
Feb 06, 2023 | 13.01 | 13.11 | 12.61 | 12.91 | 929,536 | -0.22(-1.69%) |
Feb 03, 2023 | 13.32 | 13.48 | 12.97 | 13.13 | 1,080,866 | -0.30(-2.27%) |
Feb 02, 2023 | 13.43 | 13.72 | 13.31 | 13.44 | 901,443 | +0.05(+0.34%) |