Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.20 | 13.35 | 12.82 | 13.34 | 285,133 | +0.14(+1.06%) |
Apr 27, 2023 | 13.57 | 13.65 | 12.90 | 13.20 | 360,043 | -0.34(-2.51%) |
Apr 26, 2023 | 13.65 | 13.78 | 13.39 | 13.54 | 248,040 | +0.01(+0.07%) |
Apr 25, 2023 | 14.39 | 14.47 | 13.51 | 13.53 | 635,363 | -0.79(-5.52%) |
Apr 24, 2023 | 14.39 | 14.84 | 14.18 | 14.32 | 421,798 | -0.30(-2.05%) |
Apr 21, 2023 | 16.64 | 16.74 | 13.70 | 14.62 | 1,428,112 | -2.06(-12.35%) |
Apr 20, 2023 | 16.45 | 17.00 | 16.07 | 16.68 | 409,438 | +0.06(+0.36%) |
Apr 19, 2023 | 16.70 | 17.02 | 15.77 | 16.62 | 717,212 | -0.21(-1.25%) |
Apr 18, 2023 | 16.77 | 17.14 | 16.52 | 16.83 | 791,997 | +0.14(+0.84%) |
Apr 17, 2023 | 16.04 | 16.70 | 15.71 | 16.69 | 843,113 | +0.71(+4.44%) |
Apr 14, 2023 | 15.91 | 16.18 | 15.73 | 15.98 | 452,363 | +0.15(+0.95%) |
Apr 13, 2023 | 15.50 | 15.95 | 15.30 | 15.83 | 475,113 | +0.43(+2.79%) |
Apr 12, 2023 | 15.40 | 15.59 | 14.85 | 15.40 | 399,931 | +0.21(+1.38%) |
Apr 11, 2023 | 15.32 | 15.66 | 15.01 | 15.19 | 808,045 | -0.05(-0.33%) |
Apr 10, 2023 | 14.20 | 15.33 | 14.09 | 15.24 | 641,913 | +0.97(+6.80%) |
Apr 06, 2023 | 13.97 | 14.48 | 13.70 | 14.27 | 174,478 | +0.30(+2.15%) |
Apr 05, 2023 | 14.07 | 14.25 | 13.88 | 13.97 | 148,984 | -0.14(-0.99%) |
Apr 04, 2023 | 14.47 | 14.75 | 13.85 | 14.11 | 306,799 | -0.30(-2.08%) |
Apr 03, 2023 | 14.50 | 14.56 | 13.51 | 14.41 | 503,553 | -0.09(-0.62%) |
Mar 31, 2023 | 14.42 | 14.62 | 14.32 | 14.50 | 752,542 | +0.15(+1.05%) |
Mar 30, 2023 | 14.73 | 14.75 | 14.06 | 14.35 | 333,563 | -0.27(-1.85%) |
Mar 29, 2023 | 14.49 | 14.80 | 14.26 | 14.62 | 410,051 | +0.37(+2.60%) |
Mar 28, 2023 | 14.66 | 14.67 | 14.21 | 14.25 | 378,695 | -0.33(-2.26%) |
Mar 27, 2023 | 14.10 | 14.65 | 14.00 | 14.58 | 429,429 | +0.58(+4.14%) |
Mar 24, 2023 | 13.83 | 14.11 | 13.70 | 14.00 | 333,680 | +0.08(+0.57%) |
Mar 23, 2023 | 14.05 | 14.31 | 13.55 | 13.92 | 466,653 | +0.41(+3.03%) |
Mar 22, 2023 | 13.75 | 13.93 | 13.37 | 13.51 | 230,455 | -0.24(-1.75%) |
Mar 21, 2023 | 13.64 | 13.88 | 13.54 | 13.75 | 333,428 | +0.38(+2.84%) |
Mar 20, 2023 | 13.50 | 13.61 | 13.03 | 13.37 | 442,783 | -0.19(-1.40%) |
Mar 17, 2023 | 13.60 | 13.96 | 13.42 | 13.56 | 435,972 | -0.17(-1.24%) |
Mar 16, 2023 | 13.40 | 13.99 | 13.20 | 13.73 | 328,547 | +0.25(+1.85%) |
Mar 15, 2023 | 13.77 | 13.84 | 13.48 | 13.48 | 201,137 | -0.45(-3.23%) |
Mar 14, 2023 | 13.70 | 13.99 | 13.64 | 13.93 | 248,815 | +0.38(+2.80%) |
Mar 13, 2023 | 13.53 | 13.86 | 13.15 | 13.55 | 253,480 | +0.01(+0.07%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.26 | 13.54 | 278,482 | -0.59(-4.18%) |
Mar 09, 2023 | 14.72 | 14.72 | 13.45 | 14.13 | 399,996 | -0.52(-3.55%) |
Mar 08, 2023 | 14.12 | 14.83 | 14.01 | 14.65 | 290,965 | +0.61(+4.34%) |
Mar 07, 2023 | 14.14 | 14.43 | 13.74 | 14.04 | 298,448 | -0.21(-1.47%) |
Mar 06, 2023 | 14.51 | 14.75 | 13.87 | 14.25 | 638,225 | -0.05(-0.35%) |
Mar 03, 2023 | 14.77 | 14.83 | 14.14 | 14.30 | 603,313 | -0.11(-0.76%) |
Mar 02, 2023 | 13.29 | 14.60 | 13.06 | 14.41 | 722,338 | +1.12(+8.43%) |
Mar 01, 2023 | 13.35 | 13.67 | 13.09 | 13.29 | 531,919 | -0.06(-0.45%) |
Feb 28, 2023 | 13.39 | 13.69 | 12.40 | 13.35 | 707,437 | +2.09(+18.56%) |
Feb 27, 2023 | 11.20 | 11.34 | 10.97 | 11.26 | 71,715 | +0.30(+2.74%) |
Feb 24, 2023 | 11.03 | 11.20 | 10.78 | 10.96 | 68,119 | -0.22(-1.97%) |
Feb 23, 2023 | 11.07 | 11.39 | 10.95 | 11.18 | 108,712 | +0.24(+2.19%) |
Feb 22, 2023 | 11.25 | 11.30 | 10.70 | 10.94 | 104,722 | -0.29(-2.58%) |
Feb 21, 2023 | 11.13 | 11.94 | 11.00 | 11.23 | 186,856 | -0.05(-0.44%) |
Feb 17, 2023 | 10.90 | 11.46 | 10.67 | 11.28 | 110,728 | +0.46(+4.25%) |
Feb 16, 2023 | 10.45 | 10.85 | 10.17 | 10.82 | 49,122 | +0.22(+2.08%) |
Feb 15, 2023 | 10.70 | 10.70 | 10.21 | 10.60 | 130,648 | -0.12(-1.12%) |
Feb 14, 2023 | 10.86 | 11.05 | 10.69 | 10.72 | 96,301 | -0.16(-1.47%) |
Feb 13, 2023 | 10.64 | 10.94 | 10.58 | 10.88 | 83,529 | +0.18(+1.68%) |
Feb 10, 2023 | 10.66 | 10.88 | 10.63 | 10.70 | 35,407 | -0.01(-0.09%) |
Feb 09, 2023 | 10.79 | 10.95 | 10.66 | 10.71 | 29,127 | -0.02(-0.19%) |
Feb 08, 2023 | 10.72 | 10.89 | 10.66 | 10.73 | 57,112 | -0.12(-1.11%) |
Feb 07, 2023 | 10.91 | 11.08 | 10.60 | 10.85 | 92,781 | -0.13(-1.18%) |
Feb 06, 2023 | 10.78 | 11.08 | 10.73 | 10.98 | 89,678 | +0.08(+0.73%) |
Feb 03, 2023 | 10.76 | 11.03 | 10.53 | 10.90 | 90,192 | +0.02(+0.18%) |
Feb 02, 2023 | 10.94 | 11.23 | 10.74 | 10.88 | 156,710 | -0.05(-0.46%) |