Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.19 | 14.91 | 14.03 | 14.36 | 1,615,768 | +0.52(+3.79%) |
Apr 27, 2023 | 13.75 | 13.86 | 13.32 | 13.83 | 1,005,607 | +0.20(+1.50%) |
Apr 26, 2023 | 13.72 | 13.90 | 13.54 | 13.63 | 1,027,154 | -0.15(-1.06%) |
Apr 25, 2023 | 13.88 | 14.06 | 13.69 | 13.78 | 852,564 | -0.36(-2.54%) |
Apr 24, 2023 | 14.00 | 14.24 | 13.95 | 14.14 | 853,589 | +0.19(+1.39%) |
Apr 21, 2023 | 14.12 | 14.23 | 13.81 | 13.94 | 989,919 | -0.22(-1.58%) |
Apr 20, 2023 | 13.88 | 14.27 | 13.88 | 14.16 | 699,695 | -0.16(-1.09%) |
Apr 19, 2023 | 14.15 | 14.33 | 14.02 | 14.32 | 721,385 | +0.03(+0.20%) |
Apr 18, 2023 | 14.48 | 14.51 | 14.13 | 14.29 | 732,950 | -0.04(-0.27%) |
Apr 17, 2023 | 14.34 | 14.45 | 14.15 | 14.33 | 786,840 | -0.06(-0.40%) |
Apr 14, 2023 | 14.25 | 14.53 | 14.15 | 14.39 | 641,275 | +0.11(+0.75%) |
Apr 13, 2023 | 14.32 | 14.40 | 14.11 | 14.28 | 648,913 | +0.07(+0.48%) |
Apr 12, 2023 | 14.56 | 14.62 | 14.16 | 14.21 | 573,623 | -0.02(-0.14%) |
Apr 11, 2023 | 14.19 | 14.41 | 14.14 | 14.23 | 679,789 | +0.19(+1.38%) |
Apr 10, 2023 | 13.76 | 14.12 | 13.67 | 14.04 | 1,717,159 | +0.13(+0.91%) |
Apr 06, 2023 | 14.05 | 14.15 | 13.78 | 13.91 | 961,583 | -0.06(-0.42%) |
Apr 05, 2023 | 14.14 | 14.27 | 13.78 | 13.97 | 1,070,307 | -0.35(-2.44%) |
Apr 04, 2023 | 14.78 | 14.78 | 14.11 | 14.32 | 934,256 | -0.39(-2.64%) |
Apr 03, 2023 | 14.52 | 14.76 | 14.47 | 14.71 | 1,025,020 | +0.10(+0.66%) |
Mar 31, 2023 | 14.40 | 14.67 | 14.36 | 14.61 | 1,151,324 | +0.38(+2.66%) |
Mar 30, 2023 | 14.31 | 14.39 | 14.15 | 14.23 | 825,171 | +0.16(+1.10%) |
Mar 29, 2023 | 14.02 | 14.10 | 13.79 | 14.08 | 953,187 | +0.26(+1.90%) |
Mar 28, 2023 | 13.60 | 13.87 | 13.52 | 13.81 | 777,900 | +0.20(+1.50%) |
Mar 27, 2023 | 13.61 | 13.69 | 13.45 | 13.61 | 992,841 | +0.26(+1.96%) |
Mar 24, 2023 | 13.12 | 13.45 | 12.96 | 13.35 | 1,002,002 | +0.03(+0.22%) |
Mar 23, 2023 | 13.48 | 13.82 | 13.20 | 13.32 | 793,673 | -0.04(-0.29%) |
Mar 22, 2023 | 13.73 | 13.82 | 13.33 | 13.36 | 1,502,571 | -0.31(-2.27%) |
Mar 21, 2023 | 13.77 | 13.92 | 13.53 | 13.67 | 1,548,188 | +0.34(+2.55%) |
Mar 20, 2023 | 13.15 | 13.58 | 13.15 | 13.33 | 1,385,318 | +0.23(+1.78%) |
Mar 17, 2023 | 13.49 | 13.49 | 13.00 | 13.10 | 2,062,119 | -0.52(-3.85%) |
Mar 16, 2023 | 13.08 | 13.81 | 13.04 | 13.62 | 1,060,636 | +0.30(+2.26%) |
Mar 15, 2023 | 13.15 | 13.36 | 12.93 | 13.32 | 2,036,897 | -0.51(-3.72%) |
Mar 14, 2023 | 13.93 | 14.24 | 13.62 | 13.83 | 1,167,603 | +0.29(+2.15%) |
Mar 13, 2023 | 13.59 | 13.75 | 13.20 | 13.54 | 1,858,243 | -0.53(-3.79%) |
Mar 10, 2023 | 14.65 | 14.65 | 13.93 | 14.08 | 1,394,080 | -0.59(-4.04%) |
Mar 09, 2023 | 15.43 | 15.49 | 14.63 | 14.67 | 1,783,140 | -0.78(-5.03%) |
Mar 08, 2023 | 15.50 | 15.58 | 15.22 | 15.45 | 815,223 | +0.04(+0.25%) |
Mar 07, 2023 | 15.59 | 15.78 | 15.37 | 15.41 | 1,163,027 | -0.23(-1.49%) |
Mar 06, 2023 | 15.85 | 15.93 | 15.54 | 15.64 | 1,189,867 | -0.18(-1.17%) |
Mar 03, 2023 | 15.75 | 15.84 | 15.55 | 15.82 | 766,688 | +0.37(+2.39%) |
Mar 02, 2023 | 15.12 | 15.48 | 15.07 | 15.46 | 758,164 | +0.13(+0.82%) |
Mar 01, 2023 | 15.36 | 15.52 | 15.18 | 15.33 | 1,064,775 | +0.05(+0.32%) |
Feb 28, 2023 | 15.35 | 15.52 | 15.26 | 15.28 | 1,168,307 | +0.00(+0.00%) |
Feb 27, 2023 | 15.26 | 15.48 | 15.19 | 15.28 | 1,296,920 | +0.23(+1.54%) |
Feb 24, 2023 | 14.81 | 15.06 | 14.71 | 15.05 | 1,106,663 | -0.18(-1.20%) |
Feb 23, 2023 | 15.51 | 15.65 | 15.03 | 15.23 | 1,289,913 | -0.17(-1.13%) |
Feb 22, 2023 | 14.87 | 15.54 | 14.83 | 15.41 | 2,406,953 | +0.42(+2.83%) |
Feb 21, 2023 | 16.05 | 16.50 | 14.79 | 14.98 | 4,561,951 | -3.20(-17.61%) |
Feb 17, 2023 | 18.06 | 18.20 | 17.79 | 18.19 | 1,143,795 | +0.10(+0.53%) |
Feb 16, 2023 | 17.73 | 18.32 | 17.64 | 18.09 | 982,888 | -0.04(-0.21%) |
Feb 15, 2023 | 17.59 | 18.14 | 17.56 | 18.13 | 570,530 | +0.24(+1.35%) |
Feb 14, 2023 | 17.64 | 18.05 | 17.60 | 17.89 | 590,241 | +0.09(+0.49%) |
Feb 13, 2023 | 17.40 | 17.84 | 17.26 | 17.80 | 534,691 | +0.41(+2.33%) |
Feb 10, 2023 | 17.58 | 17.61 | 17.21 | 17.39 | 940,030 | -0.51(-2.86%) |
Feb 09, 2023 | 18.35 | 18.60 | 17.90 | 17.91 | 905,136 | -0.20(-1.12%) |
Feb 08, 2023 | 18.02 | 18.43 | 18.01 | 18.11 | 597,371 | -0.21(-1.16%) |
Feb 07, 2023 | 17.88 | 18.43 | 17.88 | 18.32 | 590,714 | +0.30(+1.66%) |
Feb 06, 2023 | 17.96 | 18.10 | 17.69 | 18.02 | 616,077 | -0.15(-0.85%) |
Feb 03, 2023 | 17.91 | 18.46 | 17.88 | 18.18 | 874,469 | -0.07(-0.37%) |
Feb 02, 2023 | 18.33 | 18.46 | 17.91 | 18.24 | 1,080,665 | +0.12(+0.64%) |