Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.73 | 13.99 | 13.73 | 13.92 | 1,404,363 | +0.14(+1.05%) |
Apr 27, 2023 | 13.68 | 13.86 | 13.61 | 13.78 | 1,472,364 | +0.09(+0.63%) |
Apr 26, 2023 | 13.79 | 13.86 | 13.64 | 13.69 | 1,964,012 | -0.07(-0.49%) |
Apr 25, 2023 | 14.08 | 14.12 | 13.73 | 13.76 | 2,293,253 | -0.39(-2.79%) |
Apr 24, 2023 | 14.29 | 14.36 | 14.06 | 14.15 | 2,767,482 | -0.20(-1.41%) |
Apr 21, 2023 | 14.37 | 14.43 | 14.18 | 14.36 | 1,656,204 | +0.03(+0.20%) |
Apr 20, 2023 | 14.52 | 14.64 | 14.29 | 14.33 | 1,548,186 | -0.23(-1.59%) |
Apr 19, 2023 | 14.49 | 14.65 | 14.47 | 14.56 | 1,674,853 | -0.09(-0.59%) |
Apr 18, 2023 | 14.63 | 14.78 | 14.57 | 14.65 | 2,479,116 | +0.09(+0.60%) |
Apr 17, 2023 | 14.55 | 14.61 | 14.31 | 14.56 | 3,308,673 | -0.05(-0.33%) |
Apr 14, 2023 | 14.67 | 14.87 | 14.45 | 14.61 | 2,785,247 | -0.04(-0.26%) |
Apr 13, 2023 | 14.68 | 14.74 | 14.54 | 14.65 | 2,555,726 | +0.11(+0.73%) |
Apr 12, 2023 | 15.15 | 15.21 | 14.48 | 14.54 | 4,270,345 | -0.39(-2.64%) |
Apr 11, 2023 | 15.16 | 15.24 | 14.93 | 14.93 | 4,550,121 | -0.23(-1.52%) |
Apr 10, 2023 | 14.63 | 15.26 | 14.50 | 15.17 | 8,315,614 | +0.59(+4.03%) |
Apr 06, 2023 | 15.62 | 16.04 | 14.48 | 14.58 | 21,238,076 | -2.78(-16.03%) |
Apr 05, 2023 | 17.31 | 17.57 | 17.19 | 17.36 | 4,074,766 | -0.09(-0.50%) |
Apr 04, 2023 | 17.43 | 17.53 | 17.17 | 17.45 | 3,272,978 | -0.04(-0.22%) |
Apr 03, 2023 | 17.52 | 17.78 | 17.30 | 17.49 | 3,329,764 | -0.07(-0.38%) |
Mar 31, 2023 | 17.45 | 17.55 | 17.30 | 17.55 | 3,520,457 | +0.23(+1.33%) |
Mar 30, 2023 | 17.48 | 17.79 | 17.26 | 17.32 | 1,817,366 | +0.14(+0.84%) |
Mar 29, 2023 | 17.04 | 17.21 | 16.81 | 17.18 | 1,960,858 | +0.25(+1.48%) |
Mar 28, 2023 | 16.31 | 16.99 | 16.18 | 16.93 | 4,150,108 | +0.88(+5.46%) |
Mar 27, 2023 | 15.98 | 16.15 | 15.81 | 16.05 | 1,739,934 | +0.18(+1.15%) |
Mar 24, 2023 | 15.49 | 15.88 | 15.45 | 15.87 | 1,424,266 | +0.26(+1.67%) |
Mar 23, 2023 | 15.89 | 15.97 | 15.40 | 15.61 | 995,438 | -0.13(-0.86%) |
Mar 22, 2023 | 15.88 | 16.10 | 15.71 | 15.74 | 1,448,537 | -0.23(-1.45%) |
Mar 21, 2023 | 15.89 | 16.12 | 15.81 | 15.97 | 1,920,659 | +0.37(+2.34%) |
Mar 20, 2023 | 15.33 | 15.63 | 15.29 | 15.61 | 1,939,711 | +0.42(+2.79%) |
Mar 17, 2023 | 15.33 | 15.42 | 15.10 | 15.19 | 2,301,811 | -0.34(-2.17%) |
Mar 16, 2023 | 15.07 | 15.54 | 15.00 | 15.52 | 2,471,743 | +0.27(+1.77%) |
Mar 15, 2023 | 14.93 | 15.44 | 14.90 | 15.25 | 2,195,888 | -0.07(-0.44%) |
Mar 14, 2023 | 15.67 | 15.70 | 15.16 | 15.32 | 1,751,212 | +0.10(+0.63%) |
Mar 13, 2023 | 15.24 | 15.39 | 14.94 | 15.22 | 2,650,183 | -0.28(-1.80%) |
Mar 10, 2023 | 15.76 | 15.80 | 15.28 | 15.50 | 2,243,195 | -0.41(-2.60%) |
Mar 09, 2023 | 16.48 | 16.51 | 15.78 | 15.92 | 2,492,650 | -0.56(-3.39%) |
Mar 08, 2023 | 16.43 | 16.50 | 16.21 | 16.48 | 2,125,949 | -0.01(-0.06%) |
Mar 07, 2023 | 16.55 | 16.77 | 16.45 | 16.49 | 1,472,750 | -0.09(-0.52%) |
Mar 06, 2023 | 17.20 | 17.25 | 16.56 | 16.57 | 2,003,187 | -0.59(-3.42%) |
Mar 03, 2023 | 17.24 | 17.35 | 17.05 | 17.16 | 1,858,370 | -0.02(-0.11%) |
Mar 02, 2023 | 16.82 | 17.19 | 16.74 | 17.18 | 2,288,882 | +0.13(+0.79%) |
Mar 01, 2023 | 17.28 | 17.47 | 17.01 | 17.04 | 2,640,623 | -0.23(-1.34%) |
Feb 28, 2023 | 17.12 | 17.38 | 17.02 | 17.27 | 2,805,305 | +0.32(+1.87%) |
Feb 27, 2023 | 17.04 | 17.13 | 16.85 | 16.96 | 1,398,722 | +0.02(+0.11%) |
Feb 24, 2023 | 16.97 | 16.97 | 16.69 | 16.94 | 1,901,287 | -0.20(-1.18%) |
Feb 23, 2023 | 17.05 | 17.16 | 16.64 | 17.14 | 1,478,945 | +0.08(+0.45%) |
Feb 22, 2023 | 16.75 | 17.08 | 16.70 | 17.06 | 1,755,257 | +0.37(+2.19%) |
Feb 21, 2023 | 16.75 | 16.88 | 16.57 | 16.70 | 1,909,855 | -0.44(-2.58%) |
Feb 17, 2023 | 16.86 | 17.14 | 16.69 | 17.14 | 1,838,140 | +0.24(+1.42%) |
Feb 16, 2023 | 16.95 | 17.25 | 16.82 | 16.90 | 1,473,293 | -0.27(-1.57%) |
Feb 15, 2023 | 17.04 | 17.25 | 17.01 | 17.17 | 2,715,381 | -0.04(-0.22%) |
Feb 14, 2023 | 17.37 | 17.54 | 17.06 | 17.21 | 2,357,720 | -0.24(-1.38%) |
Feb 13, 2023 | 17.42 | 17.61 | 17.31 | 17.45 | 1,226,985 | +0.02(+0.11%) |
Feb 10, 2023 | 17.04 | 17.44 | 17.01 | 17.43 | 2,286,170 | +0.13(+0.78%) |
Feb 09, 2023 | 17.19 | 17.65 | 17.14 | 17.29 | 1,980,204 | +0.30(+1.76%) |
Feb 08, 2023 | 17.25 | 17.40 | 16.83 | 17.00 | 2,635,034 | -0.60(-3.39%) |
Feb 07, 2023 | 17.54 | 17.74 | 17.30 | 17.59 | 1,463,847 | +0.00(+0.00%) |
Feb 06, 2023 | 17.96 | 18.14 | 17.43 | 17.59 | 2,864,557 | -0.63(-3.46%) |
Feb 03, 2023 | 17.98 | 18.51 | 17.83 | 18.22 | 2,029,482 | -0.08(-0.42%) |
Feb 02, 2023 | 18.07 | 18.45 | 18.07 | 18.30 | 2,374,356 | +0.24(+1.32%) |