Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.19 | 13.57 | 13.19 | 13.54 | 3,696,345 | +0.12(+0.93%) |
Apr 27, 2023 | 13.27 | 13.42 | 13.16 | 13.41 | 3,363,533 | +0.18(+1.38%) |
Apr 26, 2023 | 13.25 | 13.32 | 13.14 | 13.23 | 3,364,650 | +0.04(+0.29%) |
Apr 25, 2023 | 13.41 | 13.44 | 13.19 | 13.19 | 3,215,542 | -0.36(-2.69%) |
Apr 24, 2023 | 13.54 | 13.68 | 13.50 | 13.56 | 3,843,307 | +0.13(+1.00%) |
Apr 21, 2023 | 13.49 | 13.55 | 13.34 | 13.42 | 3,978,291 | -0.24(-1.78%) |
Apr 20, 2023 | 13.56 | 13.75 | 13.53 | 13.67 | 2,815,211 | -0.04(-0.27%) |
Apr 19, 2023 | 13.74 | 13.77 | 13.59 | 13.70 | 2,490,214 | -0.12(-0.88%) |
Apr 18, 2023 | 13.80 | 13.92 | 13.73 | 13.83 | 3,123,308 | +0.08(+0.61%) |
Apr 17, 2023 | 13.69 | 13.76 | 13.67 | 13.74 | 2,468,177 | +0.04(+0.27%) |
Apr 14, 2023 | 13.78 | 13.90 | 13.63 | 13.70 | 4,747,599 | +0.00(+0.00%) |
Apr 13, 2023 | 13.68 | 13.83 | 13.43 | 13.70 | 7,216,108 | +0.22(+1.60%) |
Apr 12, 2023 | 13.58 | 13.64 | 13.44 | 13.49 | 6,598,300 | +0.22(+1.62%) |
Apr 11, 2023 | 13.20 | 13.38 | 13.15 | 13.27 | 7,973,983 | +0.07(+0.50%) |
Apr 10, 2023 | 13.05 | 13.40 | 13.05 | 13.21 | 4,662,882 | +0.23(+1.80%) |
Apr 06, 2023 | 12.93 | 13.05 | 12.78 | 12.97 | 7,855,225 | +0.12(+0.95%) |
Apr 05, 2023 | 13.54 | 13.55 | 12.78 | 12.85 | 17,418,050 | -0.89(-6.47%) |
Apr 04, 2023 | 14.22 | 14.22 | 13.65 | 13.74 | 5,502,348 | -0.49(-3.42%) |
Apr 03, 2023 | 14.28 | 14.38 | 14.11 | 14.23 | 3,787,909 | -0.07(-0.46%) |
Mar 31, 2023 | 14.28 | 14.43 | 14.25 | 14.29 | 4,213,896 | +0.01(+0.07%) |
Mar 30, 2023 | 14.28 | 14.42 | 14.23 | 14.28 | 6,194,489 | +0.20(+1.40%) |
Mar 29, 2023 | 14.01 | 14.12 | 13.98 | 14.09 | 2,205,367 | +0.21(+1.48%) |
Mar 28, 2023 | 13.88 | 13.97 | 13.82 | 13.88 | 3,307,185 | -0.05(-0.34%) |
Mar 27, 2023 | 13.80 | 13.99 | 13.70 | 13.93 | 4,264,794 | +0.27(+1.99%) |
Mar 24, 2023 | 13.45 | 13.67 | 13.28 | 13.66 | 6,230,128 | +0.02(+0.14%) |
Mar 23, 2023 | 13.70 | 13.87 | 13.54 | 13.64 | 4,355,481 | +0.02(+0.14%) |
Mar 22, 2023 | 13.79 | 13.93 | 13.60 | 13.62 | 4,090,339 | -0.20(-1.42%) |
Mar 21, 2023 | 13.69 | 13.84 | 13.68 | 13.82 | 3,725,425 | +0.60(+4.53%) |
Mar 20, 2023 | 13.07 | 13.31 | 13.05 | 13.22 | 4,644,797 | +0.37(+2.84%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.83 | 12.85 | 6,652,627 | -0.48(-3.58%) |
Mar 16, 2023 | 13.18 | 13.41 | 12.96 | 13.33 | 7,146,418 | -0.01(-0.07%) |
Mar 15, 2023 | 13.36 | 13.47 | 13.11 | 13.34 | 9,774,894 | -0.81(-5.75%) |
Mar 14, 2023 | 14.20 | 14.34 | 13.95 | 14.15 | 6,251,784 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.27 | 13.94 | 13.99 | 5,898,085 | -0.46(-3.18%) |
Mar 10, 2023 | 15.06 | 15.06 | 14.39 | 14.44 | 5,174,704 | -0.68(-4.52%) |
Mar 09, 2023 | 15.28 | 15.49 | 15.07 | 15.13 | 4,852,204 | -0.33(-2.12%) |
Mar 08, 2023 | 15.33 | 15.46 | 15.25 | 15.46 | 3,418,639 | +0.07(+0.43%) |
Mar 07, 2023 | 15.66 | 15.70 | 15.36 | 15.39 | 3,160,328 | -0.27(-1.73%) |
Mar 06, 2023 | 15.84 | 15.85 | 15.62 | 15.66 | 3,292,447 | -0.27(-1.70%) |
Mar 03, 2023 | 15.80 | 15.97 | 15.67 | 15.93 | 4,874,514 | +0.29(+1.86%) |
Mar 02, 2023 | 15.27 | 15.64 | 15.24 | 15.64 | 6,071,795 | +0.21(+1.33%) |
Mar 01, 2023 | 15.45 | 15.54 | 15.30 | 15.44 | 6,747,496 | +0.02(+0.12%) |
Feb 28, 2023 | 15.43 | 15.55 | 15.38 | 15.42 | 2,802,442 | +0.01(+0.06%) |
Feb 27, 2023 | 15.53 | 15.67 | 15.40 | 15.41 | 4,007,551 | -0.03(-0.18%) |
Feb 24, 2023 | 15.22 | 15.50 | 15.13 | 15.44 | 7,347,031 | -0.31(-1.96%) |
Feb 23, 2023 | 15.49 | 15.79 | 15.46 | 15.75 | 5,871,700 | +0.38(+2.50%) |
Feb 22, 2023 | 15.16 | 15.43 | 15.15 | 15.36 | 4,467,928 | +0.14(+0.92%) |
Feb 21, 2023 | 15.34 | 15.47 | 15.22 | 15.22 | 4,702,962 | -0.44(-2.81%) |
Feb 17, 2023 | 15.39 | 15.69 | 15.30 | 15.66 | 5,544,343 | +0.39(+2.57%) |
Feb 16, 2023 | 15.19 | 15.41 | 15.16 | 15.27 | 4,758,487 | -0.15(-0.97%) |
Feb 15, 2023 | 15.17 | 15.43 | 15.10 | 15.42 | 4,503,883 | +0.15(+0.98%) |
Feb 14, 2023 | 15.32 | 15.43 | 15.09 | 15.27 | 5,243,726 | -0.09(-0.61%) |
Feb 13, 2023 | 15.22 | 15.39 | 15.15 | 15.36 | 4,035,448 | +0.18(+1.17%) |
Feb 10, 2023 | 14.93 | 15.18 | 14.87 | 15.18 | 6,974,688 | +0.21(+1.37%) |
Feb 09, 2023 | 15.28 | 15.32 | 14.92 | 14.98 | 5,372,682 | -0.03(-0.19%) |
Feb 08, 2023 | 15.02 | 15.12 | 14.79 | 15.01 | 4,440,810 | -0.07(-0.44%) |
Feb 07, 2023 | 15.01 | 15.11 | 14.87 | 15.07 | 4,157,436 | +0.09(+0.62%) |
Feb 06, 2023 | 14.81 | 15.01 | 14.72 | 14.98 | 5,800,862 | -0.10(-0.68%) |
Feb 03, 2023 | 14.84 | 15.18 | 14.83 | 15.08 | 9,341,363 | -0.20(-1.29%) |
Feb 02, 2023 | 16.53 | 16.54 | 14.93 | 15.28 | 17,909,184 | -1.48(-8.83%) |