Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.64 | 14.84 | 13.67 | 13.91 | 2,850,366 | -0.76(-5.15%) |
Apr 27, 2023 | 14.73 | 15.19 | 14.49 | 14.67 | 1,437,530 | -0.24(-1.60%) |
Apr 26, 2023 | 14.54 | 15.10 | 14.33 | 14.91 | 1,814,082 | +0.52(+3.59%) |
Apr 25, 2023 | 13.88 | 14.49 | 13.83 | 14.39 | 2,179,107 | +0.88(+6.52%) |
Apr 24, 2023 | 14.09 | 14.18 | 13.38 | 13.51 | 1,459,285 | -0.53(-3.75%) |
Apr 21, 2023 | 13.71 | 14.16 | 13.68 | 14.04 | 1,287,794 | +0.27(+1.95%) |
Apr 20, 2023 | 13.71 | 14.03 | 13.61 | 13.77 | 2,023,341 | +0.44(+3.30%) |
Apr 19, 2023 | 13.42 | 13.80 | 13.32 | 13.33 | 1,748,871 | +0.29(+2.20%) |
Apr 18, 2023 | 12.96 | 13.31 | 12.96 | 13.04 | 1,317,169 | +0.10(+0.74%) |
Apr 17, 2023 | 12.45 | 13.04 | 12.41 | 12.95 | 1,437,318 | +0.43(+3.44%) |
Apr 14, 2023 | 12.43 | 12.72 | 12.30 | 12.52 | 1,656,490 | +0.05(+0.38%) |
Apr 13, 2023 | 12.61 | 12.75 | 12.30 | 12.47 | 1,430,968 | -0.13(-1.06%) |
Apr 12, 2023 | 12.28 | 12.66 | 12.26 | 12.60 | 2,478,685 | +0.19(+1.54%) |
Apr 11, 2023 | 12.57 | 12.82 | 12.32 | 12.41 | 2,162,982 | -0.35(-2.77%) |
Apr 10, 2023 | 13.18 | 13.18 | 12.47 | 12.76 | 2,467,173 | -0.55(-4.10%) |
Apr 06, 2023 | 13.09 | 13.35 | 12.97 | 13.31 | 1,689,939 | +0.38(+2.96%) |
Apr 05, 2023 | 13.11 | 13.53 | 12.92 | 12.93 | 2,419,118 | -0.26(-1.96%) |
Apr 04, 2023 | 12.53 | 13.58 | 12.49 | 13.19 | 3,055,294 | +0.56(+4.47%) |
Apr 03, 2023 | 12.72 | 13.19 | 12.37 | 12.62 | 3,707,901 | -1.35(-9.66%) |
Mar 31, 2023 | 14.13 | 14.25 | 13.86 | 13.97 | 2,192,597 | -0.36(-2.54%) |
Mar 30, 2023 | 13.99 | 14.53 | 13.96 | 14.33 | 1,935,823 | +0.06(+0.40%) |
Mar 29, 2023 | 14.24 | 14.56 | 14.16 | 14.28 | 2,373,452 | -0.33(-2.29%) |
Mar 28, 2023 | 15.13 | 15.21 | 14.33 | 14.61 | 3,430,749 | -0.41(-2.74%) |
Mar 27, 2023 | 15.38 | 16.00 | 14.83 | 15.02 | 2,415,930 | -0.89(-5.59%) |
Mar 24, 2023 | 16.86 | 17.11 | 15.77 | 15.91 | 3,916,769 | -0.33(-2.06%) |
Mar 23, 2023 | 15.44 | 16.56 | 15.05 | 16.25 | 3,729,794 | +0.50(+3.16%) |
Mar 22, 2023 | 14.95 | 15.78 | 14.70 | 15.75 | 3,586,170 | +0.84(+5.65%) |
Mar 21, 2023 | 15.36 | 15.51 | 14.76 | 14.91 | 4,615,357 | -1.18(-7.32%) |
Mar 20, 2023 | 16.65 | 16.73 | 15.72 | 16.08 | 6,336,011 | -0.83(-4.90%) |
Mar 17, 2023 | 16.40 | 17.32 | 16.20 | 16.91 | 4,615,262 | +0.76(+4.72%) |
Mar 16, 2023 | 17.85 | 17.94 | 16.12 | 16.15 | 5,966,458 | -0.94(-5.51%) |
Mar 15, 2023 | 16.34 | 17.76 | 16.27 | 17.09 | 10,471,124 | +1.91(+12.59%) |
Mar 14, 2023 | 15.18 | 15.75 | 14.15 | 15.18 | 4,520,748 | -0.16(-1.04%) |
Mar 13, 2023 | 15.36 | 15.92 | 14.49 | 15.34 | 4,795,360 | +0.89(+6.12%) |
Mar 10, 2023 | 13.91 | 14.59 | 13.45 | 14.46 | 4,061,829 | +0.55(+3.93%) |
Mar 09, 2023 | 13.10 | 13.91 | 12.65 | 13.91 | 3,658,135 | +0.70(+5.27%) |
Mar 08, 2023 | 13.01 | 13.53 | 12.54 | 13.21 | 2,965,611 | +0.38(+2.93%) |
Mar 07, 2023 | 12.48 | 12.95 | 12.43 | 12.84 | 2,355,631 | +0.42(+3.41%) |
Mar 06, 2023 | 12.20 | 12.51 | 12.18 | 12.41 | 2,337,771 | +0.45(+3.78%) |
Mar 03, 2023 | 12.91 | 13.00 | 11.83 | 11.96 | 3,270,496 | -0.59(-4.73%) |
Mar 02, 2023 | 12.98 | 13.21 | 12.40 | 12.55 | 2,671,670 | -0.33(-2.56%) |
Mar 01, 2023 | 13.56 | 13.68 | 12.78 | 12.88 | 3,315,871 | -0.63(-4.67%) |
Feb 28, 2023 | 12.76 | 13.51 | 12.74 | 13.51 | 2,497,717 | +0.44(+3.39%) |
Feb 27, 2023 | 13.17 | 13.46 | 12.88 | 13.07 | 2,386,990 | -0.17(-1.28%) |
Feb 24, 2023 | 13.91 | 14.24 | 13.17 | 13.24 | 4,100,242 | -0.37(-2.70%) |
Feb 23, 2023 | 13.84 | 14.19 | 13.44 | 13.61 | 3,650,782 | -0.86(-5.92%) |
Feb 22, 2023 | 14.45 | 14.89 | 14.08 | 14.46 | 3,421,095 | +0.05(+0.33%) |
Feb 21, 2023 | 14.15 | 14.53 | 13.91 | 14.42 | 2,658,285 | +0.38(+2.68%) |
Feb 17, 2023 | 13.31 | 14.18 | 13.28 | 14.04 | 4,757,602 | +1.17(+9.07%) |
Feb 16, 2023 | 12.61 | 12.90 | 12.29 | 12.87 | 3,062,919 | +0.31(+2.47%) |
Feb 15, 2023 | 12.52 | 13.05 | 12.50 | 12.56 | 3,066,776 | +0.41(+3.41%) |
Feb 14, 2023 | 12.53 | 12.65 | 12.06 | 12.15 | 3,592,174 | -0.12(-1.00%) |
Feb 13, 2023 | 12.32 | 12.62 | 12.12 | 12.27 | 3,176,056 | +0.13(+1.09%) |
Feb 10, 2023 | 13.12 | 13.12 | 12.10 | 12.14 | 4,066,493 | -1.38(-10.24%) |
Feb 09, 2023 | 13.09 | 13.54 | 13.01 | 13.52 | 2,225,514 | +0.40(+3.01%) |
Feb 08, 2023 | 12.74 | 13.38 | 12.61 | 13.13 | 3,820,159 | +0.32(+2.50%) |
Feb 07, 2023 | 13.68 | 13.95 | 12.75 | 12.81 | 3,434,617 | -1.12(-8.05%) |
Feb 06, 2023 | 13.37 | 14.16 | 13.16 | 13.93 | 3,757,204 | +0.57(+4.30%) |
Feb 03, 2023 | 13.19 | 13.40 | 12.54 | 13.35 | 3,569,863 | +0.14(+1.07%) |
Feb 02, 2023 | 12.83 | 13.57 | 12.73 | 13.21 | 4,114,612 | +0.37(+2.86%) |