Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.09 | 14.80 | 13.93 | 14.26 | 1,627,450 | +0.52(+3.79%) |
Apr 27, 2023 | 13.65 | 13.76 | 13.23 | 13.74 | 1,012,877 | +0.20(+1.50%) |
Apr 26, 2023 | 13.62 | 13.80 | 13.44 | 13.53 | 1,034,580 | -0.14(-1.06%) |
Apr 25, 2023 | 13.78 | 13.96 | 13.59 | 13.68 | 858,727 | -0.36(-2.54%) |
Apr 24, 2023 | 13.90 | 14.14 | 13.85 | 14.03 | 859,760 | +0.19(+1.39%) |
Apr 21, 2023 | 14.01 | 14.13 | 13.71 | 13.84 | 997,076 | -0.22(-1.58%) |
Apr 20, 2023 | 13.78 | 14.17 | 13.78 | 14.06 | 704,753 | -0.15(-1.08%) |
Apr 19, 2023 | 14.04 | 14.23 | 13.92 | 14.22 | 726,601 | +0.03(+0.20%) |
Apr 18, 2023 | 14.37 | 14.41 | 14.02 | 14.19 | 738,249 | -0.04(-0.27%) |
Apr 17, 2023 | 14.24 | 14.34 | 14.05 | 14.23 | 792,529 | -0.06(-0.41%) |
Apr 14, 2023 | 14.15 | 14.43 | 14.04 | 14.28 | 645,911 | +0.11(+0.75%) |
Apr 13, 2023 | 14.22 | 14.29 | 14.01 | 14.18 | 653,604 | +0.07(+0.48%) |
Apr 12, 2023 | 14.46 | 14.52 | 14.06 | 14.11 | 577,770 | -0.02(-0.14%) |
Apr 11, 2023 | 14.09 | 14.30 | 14.03 | 14.13 | 684,704 | +0.19(+1.38%) |
Apr 10, 2023 | 13.66 | 14.01 | 13.57 | 13.94 | 1,729,573 | +0.13(+0.91%) |
Apr 06, 2023 | 13.95 | 14.05 | 13.68 | 13.81 | 968,535 | -0.06(-0.42%) |
Apr 05, 2023 | 14.03 | 14.17 | 13.68 | 13.87 | 1,078,046 | -0.35(-2.44%) |
Apr 04, 2023 | 14.67 | 14.67 | 14.01 | 14.22 | 941,010 | -0.39(-2.64%) |
Apr 03, 2023 | 14.42 | 14.66 | 14.36 | 14.60 | 1,032,430 | +0.10(+0.66%) |
Mar 31, 2023 | 14.29 | 14.56 | 14.26 | 14.51 | 1,159,648 | +0.38(+2.66%) |
Mar 30, 2023 | 14.21 | 14.28 | 14.04 | 14.13 | 831,137 | +0.15(+1.10%) |
Mar 29, 2023 | 13.92 | 14.00 | 13.69 | 13.98 | 960,078 | +0.26(+1.90%) |
Mar 28, 2023 | 13.50 | 13.77 | 13.42 | 13.72 | 783,524 | +0.20(+1.50%) |
Mar 27, 2023 | 13.51 | 13.59 | 13.35 | 13.51 | 1,000,019 | +0.26(+1.96%) |
Mar 24, 2023 | 13.02 | 13.35 | 12.87 | 13.25 | 1,009,246 | +0.03(+0.22%) |
Mar 23, 2023 | 13.38 | 13.73 | 13.10 | 13.22 | 799,411 | -0.04(-0.29%) |
Mar 22, 2023 | 13.63 | 13.73 | 13.24 | 13.26 | 1,513,434 | -0.31(-2.27%) |
Mar 21, 2023 | 13.67 | 13.82 | 13.43 | 13.57 | 1,559,381 | +0.34(+2.55%) |
Mar 20, 2023 | 13.06 | 13.48 | 13.06 | 13.23 | 1,395,333 | +0.23(+1.78%) |
Mar 17, 2023 | 13.40 | 13.40 | 12.91 | 13.00 | 2,077,028 | -0.52(-3.85%) |
Mar 16, 2023 | 12.98 | 13.71 | 12.95 | 13.52 | 1,068,305 | +0.30(+2.26%) |
Mar 15, 2023 | 13.06 | 13.26 | 12.83 | 13.22 | 2,051,623 | -0.51(-3.72%) |
Mar 14, 2023 | 13.83 | 14.14 | 13.52 | 13.74 | 1,176,044 | +0.29(+2.15%) |
Mar 13, 2023 | 13.49 | 13.65 | 13.11 | 13.45 | 1,871,678 | -0.53(-3.79%) |
Mar 10, 2023 | 14.54 | 14.54 | 13.83 | 13.98 | 1,404,159 | -0.59(-4.04%) |
Mar 09, 2023 | 15.32 | 15.38 | 14.53 | 14.56 | 1,796,031 | -0.77(-5.03%) |
Mar 08, 2023 | 15.39 | 15.47 | 15.11 | 15.34 | 821,117 | +0.04(+0.25%) |
Mar 07, 2023 | 15.48 | 15.66 | 15.26 | 15.30 | 1,171,436 | -0.23(-1.49%) |
Mar 06, 2023 | 15.74 | 15.81 | 15.43 | 15.53 | 1,198,469 | -0.18(-1.17%) |
Mar 03, 2023 | 15.63 | 15.73 | 15.44 | 15.71 | 772,231 | +0.37(+2.39%) |
Mar 02, 2023 | 15.01 | 15.36 | 14.96 | 15.34 | 763,645 | +0.13(+0.82%) |
Mar 01, 2023 | 15.25 | 15.41 | 15.07 | 15.22 | 1,072,473 | +0.05(+0.32%) |
Feb 28, 2023 | 15.24 | 15.41 | 15.15 | 15.17 | 1,176,754 | +0.00(+0.00%) |
Feb 27, 2023 | 15.15 | 15.37 | 15.08 | 15.17 | 1,306,296 | +0.23(+1.54%) |
Feb 24, 2023 | 14.70 | 14.95 | 14.61 | 14.94 | 1,114,664 | -0.18(-1.20%) |
Feb 23, 2023 | 15.40 | 15.54 | 14.92 | 15.12 | 1,299,239 | -0.17(-1.13%) |
Feb 22, 2023 | 14.76 | 15.43 | 14.72 | 15.30 | 2,424,355 | +0.42(+2.83%) |
Feb 21, 2023 | 15.94 | 16.38 | 14.68 | 14.87 | 4,594,933 | -3.18(-17.61%) |
Feb 17, 2023 | 17.93 | 18.07 | 17.66 | 18.05 | 1,152,064 | +0.10(+0.53%) |
Feb 16, 2023 | 17.60 | 18.19 | 17.52 | 17.96 | 989,994 | -0.04(-0.21%) |
Feb 15, 2023 | 17.46 | 18.01 | 17.43 | 18.00 | 574,655 | +0.24(+1.35%) |
Feb 14, 2023 | 17.52 | 17.92 | 17.47 | 17.76 | 594,508 | +0.09(+0.49%) |
Feb 13, 2023 | 17.28 | 17.71 | 17.14 | 17.67 | 538,557 | +0.40(+2.33%) |
Feb 10, 2023 | 17.45 | 17.48 | 17.09 | 17.27 | 946,826 | -0.51(-2.86%) |
Feb 09, 2023 | 18.22 | 18.47 | 17.77 | 17.78 | 911,680 | -0.20(-1.12%) |
Feb 08, 2023 | 17.89 | 18.30 | 17.88 | 17.98 | 601,689 | -0.21(-1.16%) |
Feb 07, 2023 | 17.75 | 18.29 | 17.75 | 18.19 | 594,985 | +0.30(+1.66%) |
Feb 06, 2023 | 17.83 | 17.97 | 17.57 | 17.89 | 620,532 | -0.15(-0.85%) |
Feb 03, 2023 | 17.79 | 18.32 | 17.75 | 18.05 | 880,791 | -0.07(-0.37%) |
Feb 02, 2023 | 18.20 | 18.33 | 17.79 | 18.11 | 1,088,478 | +0.12(+0.64%) |