Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.19 | 14.69 | 14.19 | 14.57 | 920,513 | +0.25(+1.74%) |
Apr 27, 2023 | 14.19 | 14.54 | 14.19 | 14.32 | 804,738 | +0.12(+0.84%) |
Apr 26, 2023 | 14.83 | 14.91 | 14.14 | 14.20 | 815,098 | -0.69(-4.62%) |
Apr 25, 2023 | 14.92 | 14.98 | 14.74 | 14.89 | 1,217,238 | -0.17(-1.12%) |
Apr 24, 2023 | 14.95 | 15.11 | 14.72 | 15.06 | 900,704 | +0.08(+0.53%) |
Apr 21, 2023 | 15.33 | 15.37 | 14.91 | 14.98 | 654,987 | -0.46(-2.97%) |
Apr 20, 2023 | 15.53 | 15.61 | 15.28 | 15.43 | 918,374 | -0.20(-1.27%) |
Apr 19, 2023 | 15.43 | 16.13 | 15.43 | 15.63 | 1,863,563 | +0.49(+3.22%) |
Apr 18, 2023 | 15.05 | 15.27 | 14.96 | 15.14 | 822,032 | +0.28(+1.88%) |
Apr 17, 2023 | 14.71 | 14.88 | 14.59 | 14.87 | 927,734 | +0.23(+1.56%) |
Apr 14, 2023 | 14.74 | 14.90 | 14.59 | 14.64 | 703,983 | -0.13(-0.88%) |
Apr 13, 2023 | 14.94 | 15.09 | 14.72 | 14.77 | 957,236 | -0.09(-0.60%) |
Apr 12, 2023 | 15.14 | 15.31 | 14.77 | 14.86 | 1,923,585 | -0.26(-1.71%) |
Apr 11, 2023 | 15.28 | 15.44 | 15.07 | 15.11 | 785,429 | -0.13(-0.85%) |
Apr 10, 2023 | 15.53 | 15.74 | 15.24 | 15.24 | 788,812 | -0.36(-2.30%) |
Apr 06, 2023 | 15.75 | 15.79 | 15.30 | 15.60 | 987,355 | -0.15(-0.95%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.24 | 15.75 | 1,073,104 | -0.44(-2.71%) |
Apr 04, 2023 | 16.38 | 16.46 | 15.97 | 16.19 | 623,660 | -0.10(-0.61%) |
Apr 03, 2023 | 16.84 | 16.84 | 16.04 | 16.29 | 787,110 | -0.59(-3.48%) |
Mar 31, 2023 | 16.76 | 16.92 | 16.55 | 16.88 | 982,542 | +0.29(+1.74%) |
Mar 30, 2023 | 16.79 | 16.92 | 16.38 | 16.59 | 1,326,242 | -0.12(-0.72%) |
Mar 29, 2023 | 16.46 | 16.73 | 16.12 | 16.71 | 1,454,435 | +0.38(+2.32%) |
Mar 28, 2023 | 15.59 | 16.35 | 15.56 | 16.33 | 2,976,878 | +1.19(+7.89%) |
Mar 27, 2023 | 14.89 | 15.20 | 14.75 | 15.13 | 1,125,581 | +0.36(+2.43%) |
Mar 24, 2023 | 14.61 | 14.81 | 14.32 | 14.78 | 1,318,726 | +0.07(+0.47%) |
Mar 23, 2023 | 14.66 | 14.73 | 14.33 | 14.71 | 2,052,453 | +0.11(+0.75%) |
Mar 22, 2023 | 15.10 | 15.10 | 14.59 | 14.60 | 1,390,527 | -0.44(-2.91%) |
Mar 21, 2023 | 15.20 | 15.21 | 14.85 | 15.04 | 1,403,288 | +0.11(+0.73%) |
Mar 20, 2023 | 14.97 | 15.44 | 14.89 | 14.93 | 2,394,568 | -0.10(-0.66%) |
Mar 17, 2023 | 14.94 | 15.26 | 14.69 | 15.03 | 2,733,758 | -0.85(-5.33%) |
Mar 16, 2023 | 15.47 | 16.07 | 15.31 | 15.87 | 1,024,104 | +0.14(+0.89%) |
Mar 15, 2023 | 15.64 | 15.80 | 15.23 | 15.73 | 1,371,263 | -0.31(-1.92%) |
Mar 14, 2023 | 16.28 | 16.48 | 15.95 | 16.04 | 1,389,311 | +0.27(+1.70%) |
Mar 13, 2023 | 15.76 | 16.06 | 15.55 | 15.77 | 1,307,506 | -0.35(-2.16%) |
Mar 10, 2023 | 16.49 | 16.59 | 16.00 | 16.12 | 1,605,231 | -0.40(-2.41%) |
Mar 09, 2023 | 17.06 | 17.38 | 16.48 | 16.52 | 2,733,517 | -0.53(-3.10%) |
Mar 08, 2023 | 16.48 | 17.13 | 16.38 | 17.05 | 2,942,944 | +0.71(+4.33%) |
Mar 07, 2023 | 16.17 | 16.43 | 16.02 | 16.34 | 1,321,399 | +0.17(+1.05%) |
Mar 06, 2023 | 16.39 | 16.45 | 15.93 | 16.17 | 1,978,714 | -0.01(-0.06%) |
Mar 03, 2023 | 15.93 | 16.18 | 15.78 | 16.18 | 1,534,628 | +0.35(+2.20%) |
Mar 02, 2023 | 15.05 | 15.94 | 15.05 | 15.83 | 5,428,318 | +0.67(+4.40%) |
Mar 01, 2023 | 15.41 | 15.44 | 15.15 | 15.16 | 1,722,507 | -0.15(-0.97%) |
Feb 28, 2023 | 15.37 | 15.93 | 15.24 | 15.31 | 2,667,846 | -0.01(-0.07%) |
Feb 27, 2023 | 15.20 | 15.48 | 15.20 | 15.32 | 1,711,824 | +0.24(+1.58%) |
Feb 24, 2023 | 15.27 | 15.56 | 14.92 | 15.09 | 1,827,199 | +0.15(+1.00%) |
Feb 23, 2023 | 15.32 | 15.43 | 14.78 | 14.94 | 1,026,260 | -0.34(-2.22%) |
Feb 22, 2023 | 15.17 | 15.31 | 15.06 | 15.27 | 736,439 | +0.16(+1.05%) |
Feb 21, 2023 | 15.29 | 15.38 | 14.92 | 15.11 | 1,195,433 | -0.42(-2.69%) |
Feb 17, 2023 | 14.98 | 15.64 | 14.58 | 15.53 | 2,769,554 | +0.60(+4.00%) |
Feb 16, 2023 | 14.94 | 15.16 | 14.02 | 14.94 | 2,312,050 | +0.21(+1.42%) |
Feb 15, 2023 | 14.36 | 14.94 | 14.21 | 14.73 | 2,014,514 | +0.39(+2.71%) |
Feb 14, 2023 | 13.86 | 14.50 | 13.81 | 14.34 | 1,533,998 | +0.38(+2.71%) |
Feb 13, 2023 | 13.58 | 14.00 | 13.46 | 13.96 | 521,077 | +0.45(+3.32%) |
Feb 10, 2023 | 13.27 | 13.58 | 13.13 | 13.51 | 956,821 | +0.18(+1.34%) |
Feb 09, 2023 | 13.85 | 14.00 | 13.15 | 13.33 | 650,721 | -0.48(-3.46%) |
Feb 08, 2023 | 14.19 | 14.63 | 13.81 | 13.81 | 1,309,328 | -0.43(-3.01%) |
Feb 07, 2023 | 14.08 | 14.32 | 13.79 | 14.24 | 757,209 | +0.09(+0.63%) |
Feb 06, 2023 | 14.31 | 14.47 | 13.70 | 14.15 | 608,613 | -0.17(-1.18%) |
Feb 03, 2023 | 13.86 | 14.33 | 13.82 | 14.32 | 773,240 | +0.17(+1.20%) |
Feb 02, 2023 | 13.87 | 14.27 | 13.79 | 14.15 | 1,061,239 | +0.31(+2.23%) |