Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.79 | 14.90 | 14.55 | 14.61 | 3,581,060 | -0.24(-1.64%) |
Apr 27, 2023 | 15.07 | 15.45 | 14.49 | 14.85 | 4,746,095 | +0.59(+4.16%) |
Apr 26, 2023 | 13.94 | 14.43 | 13.94 | 14.26 | 4,438,200 | +0.23(+1.66%) |
Apr 25, 2023 | 14.00 | 14.11 | 13.85 | 14.02 | 2,791,158 | -0.18(-1.23%) |
Apr 24, 2023 | 14.22 | 14.36 | 14.19 | 14.20 | 1,848,248 | -0.07(-0.48%) |
Apr 21, 2023 | 14.19 | 14.33 | 14.03 | 14.27 | 2,682,268 | +0.08(+0.55%) |
Apr 20, 2023 | 14.13 | 14.19 | 13.99 | 14.19 | 1,123,177 | -0.13(-0.88%) |
Apr 19, 2023 | 14.04 | 14.37 | 13.82 | 14.32 | 1,487,158 | +0.21(+1.52%) |
Apr 18, 2023 | 14.05 | 14.16 | 13.99 | 14.10 | 1,744,096 | +0.05(+0.35%) |
Apr 17, 2023 | 14.29 | 14.42 | 13.96 | 14.05 | 3,486,257 | +0.13(+0.91%) |
Apr 14, 2023 | 13.81 | 13.97 | 13.59 | 13.93 | 3,470,563 | +0.55(+4.15%) |
Apr 13, 2023 | 13.13 | 13.45 | 13.13 | 13.37 | 1,979,811 | +0.29(+2.23%) |
Apr 12, 2023 | 13.14 | 13.18 | 12.93 | 13.08 | 1,637,881 | +0.00(+0.00%) |
Apr 11, 2023 | 12.73 | 13.21 | 12.73 | 13.08 | 3,018,788 | +0.41(+3.22%) |
Apr 10, 2023 | 12.47 | 12.81 | 12.47 | 12.67 | 1,412,939 | +0.12(+0.93%) |
Apr 06, 2023 | 12.91 | 12.91 | 12.51 | 12.56 | 2,187,383 | -0.15(-1.15%) |
Apr 05, 2023 | 12.46 | 12.74 | 12.31 | 12.70 | 4,641,480 | +0.64(+5.32%) |
Apr 04, 2023 | 12.17 | 12.17 | 11.78 | 12.06 | 3,127,013 | -0.06(-0.48%) |
Apr 03, 2023 | 12.13 | 12.35 | 12.00 | 12.12 | 2,256,158 | +0.07(+0.57%) |
Mar 31, 2023 | 11.97 | 12.15 | 11.86 | 12.05 | 5,077,859 | +0.18(+1.47%) |
Mar 30, 2023 | 11.73 | 12.01 | 11.62 | 11.87 | 5,565,508 | +0.29(+2.52%) |
Mar 29, 2023 | 11.42 | 11.61 | 11.29 | 11.58 | 2,240,234 | +0.37(+3.30%) |
Mar 28, 2023 | 11.13 | 11.33 | 11.04 | 11.21 | 3,401,844 | +0.07(+0.61%) |
Mar 27, 2023 | 11.24 | 11.42 | 11.12 | 11.15 | 2,528,622 | +0.18(+1.69%) |
Mar 24, 2023 | 10.99 | 11.01 | 10.51 | 10.96 | 6,059,053 | -0.16(-1.40%) |
Mar 23, 2023 | 11.71 | 11.85 | 11.02 | 11.12 | 4,504,857 | -0.55(-4.75%) |
Mar 22, 2023 | 12.10 | 12.19 | 11.65 | 11.67 | 1,772,126 | -0.47(-3.85%) |
Mar 21, 2023 | 12.01 | 12.25 | 11.99 | 12.14 | 2,545,962 | +0.49(+4.17%) |
Mar 20, 2023 | 11.80 | 12.03 | 11.48 | 11.65 | 3,165,853 | -0.01(-0.08%) |
Mar 17, 2023 | 12.18 | 12.18 | 11.60 | 11.66 | 6,024,110 | -0.61(-4.99%) |
Mar 16, 2023 | 11.83 | 12.37 | 11.50 | 12.27 | 3,421,730 | +0.25(+2.10%) |
Mar 15, 2023 | 11.93 | 12.05 | 11.65 | 12.02 | 3,994,714 | -0.13(-1.04%) |
Mar 14, 2023 | 12.27 | 12.68 | 12.06 | 12.15 | 3,951,000 | +0.23(+1.96%) |
Mar 13, 2023 | 12.20 | 12.20 | 11.30 | 11.91 | 5,380,679 | -0.57(-4.60%) |
Mar 10, 2023 | 13.14 | 13.17 | 12.27 | 12.49 | 4,052,159 | -0.79(-5.93%) |
Mar 09, 2023 | 13.56 | 13.85 | 13.22 | 13.28 | 3,254,889 | -0.25(-1.87%) |
Mar 08, 2023 | 13.48 | 13.70 | 13.42 | 13.53 | 2,679,626 | +0.02(+0.14%) |
Mar 07, 2023 | 13.67 | 13.80 | 13.43 | 13.51 | 1,331,175 | -0.22(-1.63%) |
Mar 06, 2023 | 13.88 | 13.99 | 13.72 | 13.73 | 2,543,809 | -0.13(-0.91%) |
Mar 03, 2023 | 13.71 | 13.96 | 13.66 | 13.86 | 1,843,476 | +0.23(+1.71%) |
Mar 02, 2023 | 13.50 | 13.65 | 13.36 | 13.63 | 1,741,280 | -0.01(-0.07%) |
Mar 01, 2023 | 13.75 | 13.93 | 13.45 | 13.63 | 1,804,856 | -0.24(-1.74%) |
Feb 28, 2023 | 13.88 | 14.00 | 13.82 | 13.88 | 3,676,364 | -0.01(-0.07%) |
Feb 27, 2023 | 13.90 | 14.06 | 13.80 | 13.89 | 2,123,907 | +0.04(+0.28%) |
Feb 24, 2023 | 13.75 | 13.91 | 13.67 | 13.85 | 1,912,234 | -0.11(-0.76%) |
Feb 23, 2023 | 14.00 | 14.18 | 13.79 | 13.95 | 1,785,239 | +0.09(+0.63%) |
Feb 22, 2023 | 13.90 | 13.96 | 13.71 | 13.87 | 1,447,960 | -0.01(-0.07%) |
Feb 21, 2023 | 13.92 | 14.11 | 13.80 | 13.88 | 2,509,900 | -0.18(-1.30%) |
Feb 17, 2023 | 14.22 | 14.26 | 13.97 | 14.06 | 2,233,734 | -0.26(-1.82%) |
Feb 16, 2023 | 14.51 | 14.58 | 14.32 | 14.32 | 1,726,947 | -0.34(-2.30%) |
Feb 15, 2023 | 14.61 | 14.85 | 14.56 | 14.66 | 2,291,481 | -0.05(-0.33%) |
Feb 14, 2023 | 14.68 | 14.75 | 14.32 | 14.71 | 5,140,272 | +0.05(+0.33%) |
Feb 13, 2023 | 14.71 | 14.73 | 14.58 | 14.66 | 1,503,819 | -0.06(-0.39%) |
Feb 10, 2023 | 14.52 | 14.85 | 14.49 | 14.72 | 2,766,233 | +0.08(+0.53%) |
Feb 09, 2023 | 14.87 | 14.98 | 14.60 | 14.64 | 2,747,946 | -0.14(-0.98%) |
Feb 08, 2023 | 15.25 | 15.25 | 14.69 | 14.78 | 2,118,351 | -0.58(-3.77%) |
Feb 07, 2023 | 14.79 | 15.46 | 14.64 | 15.36 | 3,107,817 | +0.53(+3.58%) |
Feb 06, 2023 | 14.38 | 14.87 | 14.26 | 14.83 | 4,267,796 | +0.22(+1.52%) |
Feb 03, 2023 | 14.07 | 14.76 | 13.98 | 14.61 | 5,092,396 | +0.33(+2.30%) |
Feb 02, 2023 | 16.40 | 16.57 | 14.05 | 14.28 | 11,262,859 | -2.89(-16.81%) |