Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.14 | 14.62 | 14.12 | 14.46 | 1,137,535 | +0.25(+1.76%) |
Apr 27, 2023 | 14.11 | 14.28 | 13.88 | 14.21 | 1,086,822 | +0.26(+1.86%) |
Apr 26, 2023 | 14.08 | 14.23 | 13.92 | 13.95 | 851,940 | -0.14(-0.99%) |
Apr 25, 2023 | 14.10 | 14.28 | 14.01 | 14.09 | 1,029,223 | -0.21(-1.47%) |
Apr 24, 2023 | 14.32 | 14.46 | 14.17 | 14.30 | 971,245 | -0.01(-0.07%) |
Apr 21, 2023 | 14.25 | 14.59 | 14.20 | 14.31 | 1,326,157 | +0.19(+1.35%) |
Apr 20, 2023 | 14.17 | 14.25 | 14.06 | 14.12 | 953,904 | -0.14(-0.98%) |
Apr 19, 2023 | 14.29 | 14.37 | 13.96 | 14.26 | 1,389,998 | -0.22(-1.52%) |
Apr 18, 2023 | 14.71 | 14.72 | 14.40 | 14.48 | 1,475,588 | -0.19(-1.30%) |
Apr 17, 2023 | 14.79 | 14.87 | 14.46 | 14.67 | 983,113 | -0.16(-1.08%) |
Apr 14, 2023 | 14.89 | 15.04 | 14.68 | 14.83 | 707,213 | -0.15(-1.00%) |
Apr 13, 2023 | 14.76 | 15.04 | 14.70 | 14.98 | 1,022,485 | +0.36(+2.46%) |
Apr 12, 2023 | 14.98 | 15.08 | 14.62 | 14.62 | 941,133 | -0.13(-0.88%) |
Apr 11, 2023 | 14.82 | 14.94 | 14.71 | 14.75 | 967,429 | +0.03(+0.20%) |
Apr 10, 2023 | 14.35 | 14.77 | 14.29 | 14.72 | 1,666,193 | +0.24(+1.66%) |
Apr 06, 2023 | 14.56 | 14.64 | 14.37 | 14.48 | 629,710 | -0.16(-1.09%) |
Apr 05, 2023 | 14.52 | 14.66 | 14.39 | 14.64 | 1,872,299 | +0.02(+0.14%) |
Apr 04, 2023 | 14.75 | 14.82 | 14.51 | 14.62 | 1,413,835 | -0.14(-0.95%) |
Apr 03, 2023 | 14.65 | 14.84 | 14.58 | 14.76 | 1,637,657 | +0.00(+0.00%) |
Mar 31, 2023 | 14.52 | 14.78 | 14.47 | 14.76 | 981,660 | +0.30(+2.07%) |
Mar 30, 2023 | 14.44 | 14.64 | 14.36 | 14.46 | 808,687 | +0.17(+1.19%) |
Mar 29, 2023 | 14.29 | 14.37 | 14.14 | 14.29 | 784,302 | +0.20(+1.42%) |
Mar 28, 2023 | 14.07 | 14.16 | 13.95 | 14.09 | 781,936 | -0.07(-0.49%) |
Mar 27, 2023 | 14.15 | 14.44 | 14.00 | 14.16 | 1,589,457 | +0.18(+1.29%) |
Mar 24, 2023 | 13.57 | 14.00 | 13.50 | 13.98 | 1,007,857 | +0.22(+1.60%) |
Mar 23, 2023 | 13.74 | 14.09 | 13.68 | 13.76 | 1,286,368 | +0.16(+1.18%) |
Mar 22, 2023 | 14.13 | 14.13 | 13.58 | 13.60 | 1,217,313 | -0.57(-4.02%) |
Mar 21, 2023 | 14.12 | 14.20 | 13.98 | 14.17 | 1,486,575 | +0.41(+2.98%) |
Mar 20, 2023 | 13.65 | 13.78 | 13.40 | 13.76 | 2,064,337 | +0.11(+0.81%) |
Mar 17, 2023 | 13.74 | 13.86 | 13.35 | 13.65 | 2,796,878 | -0.25(-1.80%) |
Mar 16, 2023 | 13.62 | 13.97 | 13.26 | 13.90 | 2,522,633 | +0.28(+2.06%) |
Mar 15, 2023 | 14.01 | 14.05 | 13.27 | 13.62 | 2,741,341 | -0.80(-5.55%) |
Mar 14, 2023 | 14.69 | 14.96 | 14.22 | 14.42 | 1,259,842 | +0.17(+1.19%) |
Mar 13, 2023 | 14.48 | 14.70 | 14.22 | 14.25 | 1,418,004 | -0.35(-2.40%) |
Mar 10, 2023 | 15.19 | 15.23 | 14.38 | 14.60 | 1,511,712 | -0.58(-3.82%) |
Mar 09, 2023 | 15.36 | 15.60 | 15.18 | 15.18 | 1,485,936 | -0.16(-1.04%) |
Mar 08, 2023 | 15.19 | 15.64 | 15.17 | 15.34 | 1,694,158 | +0.12(+0.79%) |
Mar 07, 2023 | 15.44 | 15.68 | 15.18 | 15.22 | 1,394,343 | -0.28(-1.81%) |
Mar 06, 2023 | 15.80 | 16.00 | 15.50 | 15.50 | 1,260,415 | -0.25(-1.59%) |
Mar 03, 2023 | 15.94 | 16.05 | 15.62 | 15.75 | 1,040,825 | -0.04(-0.25%) |
Mar 02, 2023 | 15.48 | 15.81 | 15.35 | 15.79 | 1,032,873 | +0.20(+1.28%) |
Mar 01, 2023 | 15.66 | 15.97 | 15.58 | 15.59 | 1,692,105 | -0.10(-0.64%) |
Feb 28, 2023 | 15.60 | 15.87 | 15.59 | 15.69 | 1,733,104 | +0.00(+0.00%) |
Feb 27, 2023 | 15.60 | 15.83 | 15.59 | 15.69 | 907,892 | +0.24(+1.55%) |
Feb 24, 2023 | 15.51 | 15.62 | 15.32 | 15.45 | 1,297,175 | -0.44(-2.77%) |
Feb 23, 2023 | 16.16 | 16.21 | 15.67 | 15.89 | 966,392 | -0.09(-0.56%) |
Feb 22, 2023 | 16.11 | 16.29 | 15.91 | 15.98 | 1,270,373 | -0.23(-1.42%) |
Feb 21, 2023 | 16.13 | 16.36 | 15.97 | 16.21 | 2,652,645 | -0.25(-1.52%) |
Feb 17, 2023 | 16.32 | 16.54 | 16.07 | 16.46 | 1,730,397 | -0.35(-2.08%) |
Feb 16, 2023 | 16.75 | 17.16 | 16.44 | 16.81 | 1,688,307 | -0.27(-1.58%) |
Feb 15, 2023 | 16.55 | 17.21 | 16.51 | 17.08 | 1,535,530 | +0.24(+1.43%) |
Feb 14, 2023 | 16.46 | 17.12 | 16.26 | 16.84 | 2,312,297 | +0.34(+2.06%) |
Feb 13, 2023 | 16.35 | 16.92 | 16.29 | 16.50 | 2,368,872 | +0.19(+1.16%) |
Feb 10, 2023 | 15.57 | 16.47 | 15.48 | 16.31 | 2,624,259 | +0.75(+4.82%) |
Feb 09, 2023 | 16.54 | 16.67 | 15.39 | 15.56 | 3,503,146 | -0.92(-5.58%) |
Feb 08, 2023 | 14.49 | 16.50 | 14.49 | 16.48 | 5,491,479 | +2.91(+21.44%) |
Feb 07, 2023 | 13.20 | 13.62 | 13.13 | 13.57 | 1,568,449 | +0.36(+2.73%) |
Feb 06, 2023 | 13.39 | 13.62 | 13.12 | 13.21 | 984,376 | -0.38(-2.80%) |
Feb 03, 2023 | 13.65 | 13.95 | 13.41 | 13.59 | 1,834,297 | -0.48(-3.41%) |
Feb 02, 2023 | 13.88 | 14.26 | 13.81 | 14.07 | 1,629,343 | +0.44(+3.23%) |