Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.23 | 14.56 | 14.20 | 14.49 | 2,675,135 | +0.25(+1.78%) |
Apr 27, 2023 | 13.74 | 14.36 | 13.72 | 14.24 | 3,323,960 | +0.53(+3.84%) |
Apr 26, 2023 | 13.74 | 13.91 | 13.67 | 13.71 | 2,631,576 | -0.12(-0.85%) |
Apr 25, 2023 | 13.82 | 13.96 | 13.78 | 13.83 | 1,307,191 | -0.12(-0.84%) |
Apr 24, 2023 | 13.89 | 14.01 | 13.84 | 13.95 | 1,635,563 | +0.01(+0.07%) |
Apr 21, 2023 | 13.94 | 13.97 | 13.82 | 13.94 | 1,182,845 | -0.04(-0.28%) |
Apr 20, 2023 | 13.89 | 14.00 | 13.85 | 13.98 | 1,458,924 | +0.02(+0.14%) |
Apr 19, 2023 | 13.90 | 14.00 | 13.76 | 13.96 | 1,481,749 | +0.04(+0.28%) |
Apr 18, 2023 | 13.87 | 13.96 | 13.78 | 13.92 | 1,723,849 | +0.03(+0.21%) |
Apr 17, 2023 | 13.67 | 13.91 | 13.65 | 13.89 | 1,568,107 | +0.10(+0.71%) |
Apr 14, 2023 | 13.82 | 13.92 | 13.69 | 13.79 | 1,317,230 | +0.04(+0.28%) |
Apr 13, 2023 | 13.69 | 13.79 | 13.56 | 13.75 | 1,509,407 | +0.03(+0.21%) |
Apr 12, 2023 | 13.55 | 13.81 | 13.48 | 13.72 | 2,865,140 | +0.31(+2.33%) |
Apr 11, 2023 | 13.28 | 13.53 | 13.15 | 13.41 | 4,678,542 | +0.49(+3.77%) |
Apr 10, 2023 | 12.89 | 12.96 | 12.78 | 12.92 | 2,521,230 | +0.01(+0.08%) |
Apr 06, 2023 | 12.93 | 13.10 | 12.89 | 12.91 | 1,667,857 | -0.02(-0.15%) |
Apr 05, 2023 | 12.78 | 12.95 | 12.78 | 12.93 | 1,851,692 | +0.08(+0.61%) |
Apr 04, 2023 | 13.14 | 13.19 | 12.82 | 12.85 | 1,583,492 | -0.26(-2.01%) |
Apr 03, 2023 | 13.04 | 13.18 | 12.99 | 13.12 | 1,837,323 | +0.04(+0.30%) |
Mar 31, 2023 | 12.97 | 13.12 | 12.93 | 13.08 | 2,203,440 | +0.14(+1.05%) |
Mar 30, 2023 | 12.97 | 13.01 | 12.83 | 12.94 | 2,012,352 | +0.05(+0.38%) |
Mar 29, 2023 | 12.78 | 12.90 | 12.74 | 12.89 | 2,883,253 | +0.22(+1.77%) |
Mar 28, 2023 | 12.49 | 12.67 | 12.45 | 12.67 | 3,120,000 | +0.15(+1.17%) |
Mar 27, 2023 | 12.61 | 12.68 | 12.43 | 12.52 | 1,793,442 | +0.09(+0.71%) |
Mar 24, 2023 | 11.89 | 12.48 | 11.85 | 12.44 | 4,070,600 | +0.37(+3.07%) |
Mar 23, 2023 | 12.25 | 12.34 | 12.04 | 12.07 | 2,669,941 | -0.13(-1.04%) |
Mar 22, 2023 | 12.45 | 12.52 | 12.19 | 12.19 | 2,899,139 | -0.31(-2.49%) |
Mar 21, 2023 | 12.60 | 12.66 | 12.47 | 12.50 | 3,927,520 | +0.21(+1.74%) |
Mar 20, 2023 | 12.22 | 12.42 | 12.16 | 12.29 | 5,503,786 | +0.21(+1.78%) |
Mar 17, 2023 | 12.32 | 12.32 | 11.85 | 12.07 | 22,792,204 | -0.41(-3.28%) |
Mar 16, 2023 | 12.17 | 12.71 | 11.92 | 12.48 | 4,577,254 | +0.21(+1.75%) |
Mar 15, 2023 | 12.07 | 12.35 | 11.99 | 12.27 | 5,713,291 | -0.13(-1.02%) |
Mar 14, 2023 | 12.63 | 12.84 | 12.29 | 12.40 | 6,540,258 | +0.24(+2.01%) |
Mar 13, 2023 | 12.41 | 12.45 | 11.89 | 12.15 | 6,202,314 | -0.42(-3.33%) |
Mar 10, 2023 | 12.76 | 12.90 | 12.38 | 12.57 | 4,085,272 | -0.42(-3.23%) |
Mar 09, 2023 | 13.47 | 13.51 | 12.93 | 12.99 | 3,652,472 | -0.47(-3.48%) |
Mar 08, 2023 | 13.48 | 13.50 | 13.34 | 13.46 | 2,423,396 | -0.01(-0.07%) |
Mar 07, 2023 | 13.46 | 13.58 | 13.36 | 13.47 | 2,292,039 | -0.02(-0.14%) |
Mar 06, 2023 | 13.61 | 13.89 | 13.45 | 13.49 | 3,142,247 | -0.07(-0.50%) |
Mar 03, 2023 | 13.39 | 13.58 | 13.39 | 13.56 | 1,564,669 | +0.16(+1.16%) |
Mar 02, 2023 | 13.28 | 13.46 | 13.21 | 13.40 | 1,633,851 | +0.03(+0.22%) |
Mar 01, 2023 | 13.35 | 13.52 | 13.21 | 13.37 | 2,902,105 | -0.04(-0.29%) |
Feb 28, 2023 | 13.39 | 13.56 | 13.35 | 13.41 | 3,620,243 | -0.02(-0.15%) |
Feb 27, 2023 | 13.56 | 13.61 | 13.37 | 13.43 | 2,265,251 | -0.01(-0.07%) |
Feb 24, 2023 | 13.30 | 13.45 | 13.19 | 13.44 | 1,797,922 | +0.06(+0.44%) |
Feb 23, 2023 | 13.39 | 13.47 | 13.17 | 13.38 | 1,421,097 | +0.09(+0.66%) |
Feb 22, 2023 | 13.23 | 13.42 | 13.21 | 13.29 | 2,556,943 | +0.04(+0.29%) |
Feb 21, 2023 | 13.55 | 13.60 | 13.17 | 13.25 | 2,888,247 | -0.43(-3.13%) |
Feb 17, 2023 | 13.66 | 13.76 | 13.58 | 13.68 | 3,311,331 | +0.03(+0.21%) |
Feb 16, 2023 | 13.60 | 13.81 | 13.57 | 13.65 | 1,954,952 | -0.07(-0.50%) |
Feb 15, 2023 | 13.53 | 13.74 | 13.53 | 13.72 | 1,823,737 | +0.11(+0.78%) |
Feb 14, 2023 | 13.65 | 13.77 | 13.50 | 13.62 | 1,760,971 | -0.04(-0.28%) |
Feb 13, 2023 | 13.44 | 13.69 | 13.44 | 13.65 | 1,691,598 | +0.18(+1.36%) |
Feb 10, 2023 | 13.37 | 13.59 | 13.36 | 13.47 | 2,604,096 | +0.11(+0.80%) |
Feb 09, 2023 | 13.59 | 13.64 | 13.35 | 13.36 | 2,045,508 | -0.15(-1.07%) |
Feb 08, 2023 | 13.42 | 13.58 | 13.39 | 13.51 | 2,483,279 | -0.04(-0.29%) |
Feb 07, 2023 | 13.26 | 13.59 | 13.19 | 13.55 | 2,789,634 | +0.21(+1.60%) |
Feb 06, 2023 | 13.63 | 13.69 | 13.28 | 13.33 | 2,816,190 | -0.38(-2.75%) |
Feb 03, 2023 | 13.68 | 13.90 | 13.57 | 13.71 | 3,773,089 | -0.12(-0.84%) |
Feb 02, 2023 | 14.22 | 14.22 | 13.64 | 13.83 | 4,727,165 | +0.06(+0.42%) |