Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.63 | 13.92 | 13.23 | 13.74 | 143,434 | +0.26(+1.93%) |
Apr 27, 2023 | 13.64 | 13.82 | 13.34 | 13.48 | 184,143 | -0.12(-0.88%) |
Apr 26, 2023 | 13.41 | 13.63 | 13.26 | 13.60 | 145,612 | +0.15(+1.12%) |
Apr 25, 2023 | 13.35 | 13.48 | 13.12 | 13.45 | 225,859 | +0.03(+0.22%) |
Apr 24, 2023 | 13.75 | 13.77 | 13.29 | 13.42 | 161,442 | -0.34(-2.47%) |
Apr 21, 2023 | 13.68 | 13.83 | 13.43 | 13.76 | 253,783 | +0.08(+0.58%) |
Apr 20, 2023 | 13.85 | 13.89 | 13.57 | 13.68 | 211,638 | -0.30(-2.15%) |
Apr 19, 2023 | 13.86 | 14.25 | 13.76 | 13.98 | 233,353 | +0.04(+0.29%) |
Apr 18, 2023 | 14.53 | 14.53 | 13.77 | 13.94 | 214,231 | -0.59(-4.06%) |
Apr 17, 2023 | 13.81 | 14.85 | 13.72 | 14.53 | 318,793 | +0.87(+6.37%) |
Apr 14, 2023 | 13.86 | 14.06 | 13.31 | 13.66 | 202,124 | -0.26(-1.87%) |
Apr 13, 2023 | 12.96 | 14.12 | 12.96 | 13.92 | 284,618 | +0.99(+7.66%) |
Apr 12, 2023 | 13.31 | 13.53 | 12.90 | 12.93 | 162,809 | -0.25(-1.90%) |
Apr 11, 2023 | 13.42 | 13.84 | 12.85 | 13.18 | 418,219 | -0.22(-1.64%) |
Apr 10, 2023 | 13.50 | 13.61 | 13.26 | 13.40 | 175,717 | -0.09(-0.67%) |
Apr 06, 2023 | 13.26 | 13.55 | 13.09 | 13.49 | 202,732 | +0.25(+1.89%) |
Apr 05, 2023 | 13.47 | 13.71 | 13.11 | 13.24 | 227,188 | -0.32(-2.36%) |
Apr 04, 2023 | 13.46 | 13.78 | 13.26 | 13.56 | 275,405 | +0.11(+0.82%) |
Apr 03, 2023 | 13.66 | 13.81 | 13.21 | 13.45 | 251,830 | -0.16(-1.18%) |
Mar 31, 2023 | 13.22 | 13.67 | 13.10 | 13.61 | 320,325 | +0.42(+3.18%) |
Mar 30, 2023 | 14.01 | 14.15 | 13.15 | 13.19 | 270,749 | -0.74(-5.31%) |
Mar 29, 2023 | 14.03 | 14.03 | 13.63 | 13.93 | 214,435 | -0.01(-0.07%) |
Mar 28, 2023 | 13.65 | 14.10 | 13.62 | 13.94 | 181,885 | +0.21(+1.53%) |
Mar 27, 2023 | 13.75 | 14.17 | 13.65 | 13.73 | 206,099 | +0.10(+0.73%) |
Mar 24, 2023 | 13.14 | 14.02 | 12.52 | 13.63 | 407,003 | +0.49(+3.73%) |
Mar 23, 2023 | 13.20 | 13.44 | 12.68 | 13.14 | 252,881 | +0.12(+0.92%) |
Mar 22, 2023 | 13.89 | 13.89 | 12.99 | 13.02 | 218,909 | -0.92(-6.60%) |
Mar 21, 2023 | 14.14 | 14.36 | 13.61 | 13.94 | 247,690 | -0.05(-0.36%) |
Mar 20, 2023 | 14.12 | 14.37 | 13.85 | 13.99 | 247,432 | -0.13(-0.92%) |
Mar 17, 2023 | 14.64 | 14.77 | 13.81 | 14.12 | 942,746 | -0.65(-4.40%) |
Mar 16, 2023 | 15.76 | 16.00 | 14.66 | 14.77 | 362,697 | -0.96(-6.10%) |
Mar 15, 2023 | 15.83 | 16.20 | 15.43 | 15.73 | 302,745 | -0.28(-1.75%) |
Mar 14, 2023 | 16.35 | 16.59 | 15.71 | 16.01 | 349,096 | -0.04(-0.25%) |
Mar 13, 2023 | 16.05 | 16.70 | 15.95 | 16.05 | 236,391 | -0.03(-0.19%) |
Mar 10, 2023 | 16.71 | 16.71 | 15.54 | 16.08 | 236,012 | -0.58(-3.48%) |
Mar 09, 2023 | 17.09 | 17.21 | 16.45 | 16.66 | 174,511 | -0.34(-2.00%) |
Mar 08, 2023 | 17.04 | 17.22 | 16.80 | 17.00 | 171,054 | -0.07(-0.41%) |
Mar 07, 2023 | 16.76 | 17.55 | 16.43 | 17.07 | 203,179 | +0.44(+2.65%) |
Mar 06, 2023 | 17.33 | 17.33 | 16.03 | 16.63 | 403,919 | -0.67(-3.87%) |
Mar 03, 2023 | 17.21 | 17.50 | 17.10 | 17.30 | 123,744 | +0.20(+1.17%) |
Mar 02, 2023 | 16.58 | 17.19 | 16.58 | 17.10 | 158,532 | +0.32(+1.91%) |
Mar 01, 2023 | 17.78 | 17.98 | 16.70 | 16.78 | 326,331 | -0.93(-5.25%) |
Feb 28, 2023 | 17.81 | 18.15 | 17.54 | 17.71 | 233,324 | -0.06(-0.34%) |
Feb 27, 2023 | 17.83 | 18.10 | 17.70 | 17.77 | 198,369 | +0.14(+0.79%) |
Feb 24, 2023 | 18.09 | 18.18 | 17.47 | 17.63 | 173,190 | -0.67(-3.66%) |
Feb 23, 2023 | 18.06 | 18.31 | 17.68 | 18.30 | 178,914 | +0.24(+1.33%) |
Feb 22, 2023 | 17.95 | 18.41 | 17.83 | 18.06 | 222,571 | +0.10(+0.56%) |
Feb 21, 2023 | 18.50 | 18.64 | 17.75 | 17.96 | 252,765 | -0.78(-4.16%) |
Feb 17, 2023 | 18.05 | 18.91 | 17.90 | 18.74 | 165,201 | +0.73(+4.05%) |
Feb 16, 2023 | 18.35 | 18.56 | 17.79 | 18.01 | 210,005 | -0.53(-2.86%) |
Feb 15, 2023 | 18.76 | 18.95 | 18.16 | 18.54 | 212,290 | -0.39(-2.06%) |
Feb 14, 2023 | 19.19 | 19.39 | 18.57 | 18.93 | 177,979 | -0.35(-1.82%) |
Feb 13, 2023 | 20.33 | 20.33 | 18.84 | 19.28 | 279,056 | -1.09(-5.35%) |
Feb 10, 2023 | 20.12 | 20.73 | 19.75 | 20.37 | 184,442 | +0.30(+1.49%) |
Feb 09, 2023 | 20.25 | 20.41 | 19.77 | 20.07 | 232,700 | +0.07(+0.35%) |
Feb 08, 2023 | 20.88 | 21.01 | 19.73 | 20.00 | 236,895 | -1.02(-4.85%) |
Feb 07, 2023 | 20.33 | 21.23 | 20.01 | 21.02 | 208,127 | +0.64(+3.14%) |
Feb 06, 2023 | 20.75 | 21.27 | 19.95 | 20.38 | 246,997 | -0.39(-1.88%) |
Feb 03, 2023 | 20.51 | 21.50 | 20.08 | 20.77 | 266,135 | +0.47(+2.32%) |
Feb 02, 2023 | 20.05 | 21.00 | 19.77 | 20.30 | 310,993 | -0.85(-4.02%) |