Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.15 | 14.48 | 14.12 | 14.41 | 2,689,652 | +0.25(+1.78%) |
Apr 27, 2023 | 13.67 | 14.28 | 13.65 | 14.16 | 3,341,999 | +0.52(+3.84%) |
Apr 26, 2023 | 13.67 | 13.84 | 13.60 | 13.64 | 2,645,857 | -0.12(-0.85%) |
Apr 25, 2023 | 13.74 | 13.89 | 13.70 | 13.75 | 1,314,285 | -0.12(-0.84%) |
Apr 24, 2023 | 13.81 | 13.94 | 13.76 | 13.87 | 1,644,439 | +0.01(+0.07%) |
Apr 21, 2023 | 13.86 | 13.90 | 13.74 | 13.86 | 1,189,264 | -0.04(-0.28%) |
Apr 20, 2023 | 13.81 | 13.93 | 13.77 | 13.90 | 1,466,842 | +0.02(+0.14%) |
Apr 19, 2023 | 13.82 | 13.93 | 13.69 | 13.88 | 1,489,790 | +0.04(+0.28%) |
Apr 18, 2023 | 13.79 | 13.88 | 13.71 | 13.84 | 1,733,204 | +0.03(+0.21%) |
Apr 17, 2023 | 13.60 | 13.83 | 13.58 | 13.81 | 1,576,616 | +0.10(+0.71%) |
Apr 14, 2023 | 13.74 | 13.84 | 13.61 | 13.72 | 1,324,379 | +0.04(+0.28%) |
Apr 13, 2023 | 13.62 | 13.72 | 13.48 | 13.68 | 1,517,599 | +0.03(+0.21%) |
Apr 12, 2023 | 13.47 | 13.73 | 13.41 | 13.65 | 2,880,688 | +0.31(+2.33%) |
Apr 11, 2023 | 13.21 | 13.45 | 13.08 | 13.34 | 4,703,932 | +0.48(+3.77%) |
Apr 10, 2023 | 12.82 | 12.89 | 12.71 | 12.85 | 2,534,912 | +0.01(+0.08%) |
Apr 06, 2023 | 12.86 | 13.03 | 12.82 | 12.84 | 1,676,908 | -0.02(-0.15%) |
Apr 05, 2023 | 12.71 | 12.88 | 12.71 | 12.86 | 1,861,741 | +0.08(+0.61%) |
Apr 04, 2023 | 13.07 | 13.11 | 12.75 | 12.79 | 1,592,085 | -0.26(-2.01%) |
Apr 03, 2023 | 12.97 | 13.11 | 12.92 | 13.05 | 1,847,294 | +0.04(+0.30%) |
Mar 31, 2023 | 12.90 | 13.05 | 12.86 | 13.01 | 2,215,398 | +0.14(+1.05%) |
Mar 30, 2023 | 12.90 | 12.94 | 12.76 | 12.87 | 2,023,273 | +0.05(+0.38%) |
Mar 29, 2023 | 12.71 | 12.83 | 12.67 | 12.82 | 2,898,900 | +0.22(+1.77%) |
Mar 28, 2023 | 12.43 | 12.60 | 12.39 | 12.60 | 3,136,932 | +0.15(+1.17%) |
Mar 27, 2023 | 12.54 | 12.61 | 12.36 | 12.46 | 1,803,175 | +0.09(+0.71%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.37 | 4,092,691 | +0.37(+3.07%) |
Mar 23, 2023 | 12.18 | 12.28 | 11.97 | 12.00 | 2,684,430 | -0.13(-1.04%) |
Mar 22, 2023 | 12.39 | 12.46 | 12.13 | 12.13 | 2,914,873 | -0.31(-2.49%) |
Mar 21, 2023 | 12.53 | 12.59 | 12.41 | 12.44 | 3,948,834 | +0.21(+1.75%) |
Mar 20, 2023 | 12.16 | 12.35 | 12.10 | 12.22 | 5,533,654 | +0.21(+1.78%) |
Mar 17, 2023 | 12.25 | 12.25 | 11.78 | 12.01 | 22,915,896 | -0.41(-3.28%) |
Mar 16, 2023 | 12.11 | 12.64 | 11.85 | 12.42 | 4,602,094 | +0.21(+1.75%) |
Mar 15, 2023 | 12.00 | 12.29 | 11.92 | 12.20 | 5,744,296 | -0.13(-1.02%) |
Mar 14, 2023 | 12.56 | 12.77 | 12.22 | 12.33 | 6,575,751 | +0.24(+2.00%) |
Mar 13, 2023 | 12.34 | 12.39 | 11.83 | 12.09 | 6,235,973 | -0.42(-3.33%) |
Mar 10, 2023 | 12.69 | 12.83 | 12.31 | 12.50 | 4,107,442 | -0.42(-3.23%) |
Mar 09, 2023 | 13.40 | 13.44 | 12.86 | 12.92 | 3,672,293 | -0.47(-3.48%) |
Mar 08, 2023 | 13.41 | 13.43 | 13.27 | 13.39 | 2,436,547 | -0.01(-0.07%) |
Mar 07, 2023 | 13.39 | 13.51 | 13.28 | 13.40 | 2,304,478 | -0.02(-0.14%) |
Mar 06, 2023 | 13.54 | 13.81 | 13.38 | 13.42 | 3,159,300 | -0.07(-0.50%) |
Mar 03, 2023 | 13.32 | 13.50 | 13.32 | 13.48 | 1,573,160 | +0.16(+1.16%) |
Mar 02, 2023 | 13.21 | 13.39 | 13.14 | 13.33 | 1,642,717 | +0.03(+0.22%) |
Mar 01, 2023 | 13.28 | 13.44 | 13.14 | 13.30 | 2,917,854 | -0.04(-0.29%) |
Feb 28, 2023 | 13.32 | 13.48 | 13.28 | 13.34 | 3,639,890 | -0.02(-0.15%) |
Feb 27, 2023 | 13.48 | 13.54 | 13.29 | 13.36 | 2,277,544 | -0.01(-0.07%) |
Feb 24, 2023 | 13.23 | 13.38 | 13.11 | 13.37 | 1,807,679 | +0.06(+0.44%) |
Feb 23, 2023 | 13.32 | 13.40 | 13.10 | 13.31 | 1,428,809 | +0.09(+0.66%) |
Feb 22, 2023 | 13.16 | 13.35 | 13.14 | 13.22 | 2,570,820 | +0.04(+0.29%) |
Feb 21, 2023 | 13.47 | 13.52 | 13.10 | 13.18 | 2,903,922 | -0.43(-3.13%) |
Feb 17, 2023 | 13.59 | 13.69 | 13.51 | 13.61 | 3,329,301 | +0.03(+0.21%) |
Feb 16, 2023 | 13.52 | 13.73 | 13.49 | 13.58 | 1,965,562 | -0.07(-0.50%) |
Feb 15, 2023 | 13.46 | 13.67 | 13.46 | 13.65 | 1,833,634 | +0.11(+0.78%) |
Feb 14, 2023 | 13.58 | 13.70 | 13.43 | 13.54 | 1,770,528 | -0.04(-0.28%) |
Feb 13, 2023 | 13.37 | 13.61 | 13.37 | 13.58 | 1,700,778 | +0.18(+1.36%) |
Feb 10, 2023 | 13.30 | 13.51 | 13.29 | 13.40 | 2,618,228 | +0.11(+0.80%) |
Feb 09, 2023 | 13.51 | 13.57 | 13.28 | 13.29 | 2,056,609 | -0.14(-1.07%) |
Feb 08, 2023 | 13.35 | 13.50 | 13.32 | 13.44 | 2,496,755 | -0.04(-0.29%) |
Feb 07, 2023 | 13.19 | 13.51 | 13.12 | 13.47 | 2,804,773 | +0.21(+1.60%) |
Feb 06, 2023 | 13.55 | 13.62 | 13.21 | 13.26 | 2,831,473 | -0.38(-2.75%) |
Feb 03, 2023 | 13.61 | 13.82 | 13.49 | 13.64 | 3,793,565 | -0.12(-0.84%) |
Feb 02, 2023 | 14.14 | 14.14 | 13.57 | 13.75 | 4,752,819 | +0.06(+0.42%) |