Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.57 | 15.01 | 14.50 | 14.91 | 720,569 | +0.16(+1.06%) |
Apr 27, 2023 | 14.55 | 14.91 | 14.46 | 14.76 | 1,031,676 | +0.24(+1.67%) |
Apr 26, 2023 | 14.98 | 14.98 | 14.48 | 14.52 | 1,216,130 | -0.45(-3.01%) |
Apr 25, 2023 | 15.25 | 15.29 | 14.90 | 14.97 | 1,057,941 | -0.49(-3.20%) |
Apr 24, 2023 | 14.70 | 15.65 | 14.65 | 15.46 | 1,556,012 | +0.88(+6.07%) |
Apr 21, 2023 | 14.52 | 14.60 | 14.36 | 14.58 | 1,153,640 | -0.19(-1.29%) |
Apr 20, 2023 | 15.04 | 15.14 | 14.68 | 14.77 | 875,050 | -0.55(-3.62%) |
Apr 19, 2023 | 15.58 | 15.58 | 15.07 | 15.32 | 1,049,996 | -0.54(-3.39%) |
Apr 18, 2023 | 15.75 | 15.96 | 15.60 | 15.86 | 1,225,527 | +0.10(+0.61%) |
Apr 17, 2023 | 15.48 | 15.82 | 15.40 | 15.76 | 1,134,819 | +0.42(+2.77%) |
Apr 14, 2023 | 15.27 | 15.36 | 15.09 | 15.34 | 618,084 | +0.24(+1.61%) |
Apr 13, 2023 | 14.92 | 15.24 | 14.91 | 15.10 | 860,437 | +0.32(+2.17%) |
Apr 12, 2023 | 14.74 | 14.87 | 14.65 | 14.78 | 666,014 | +0.03(+0.18%) |
Apr 11, 2023 | 14.47 | 14.89 | 14.39 | 14.75 | 878,176 | +0.21(+1.43%) |
Apr 10, 2023 | 14.31 | 14.73 | 14.26 | 14.54 | 777,905 | +0.29(+2.07%) |
Apr 06, 2023 | 14.66 | 14.72 | 14.23 | 14.25 | 931,142 | -0.36(-2.49%) |
Apr 05, 2023 | 14.19 | 14.75 | 13.99 | 14.61 | 2,160,837 | +0.49(+3.44%) |
Apr 04, 2023 | 14.00 | 14.20 | 13.92 | 14.13 | 3,031,268 | +0.16(+1.12%) |
Apr 03, 2023 | 14.45 | 14.59 | 13.74 | 13.97 | 4,319,169 | -0.59(-4.05%) |
Mar 31, 2023 | 14.38 | 14.60 | 14.33 | 14.56 | 1,205,957 | +0.08(+0.54%) |
Mar 30, 2023 | 14.62 | 14.62 | 14.21 | 14.48 | 1,171,827 | -0.08(-0.54%) |
Mar 29, 2023 | 14.68 | 14.78 | 14.46 | 14.56 | 1,649,580 | -0.40(-2.67%) |
Mar 28, 2023 | 14.86 | 15.09 | 14.82 | 14.96 | 1,095,916 | -0.11(-0.75%) |
Mar 27, 2023 | 14.83 | 15.10 | 14.65 | 15.07 | 1,499,304 | +0.40(+2.72%) |
Mar 24, 2023 | 14.81 | 14.85 | 14.46 | 14.67 | 1,982,416 | -0.63(-4.14%) |
Mar 23, 2023 | 15.34 | 16.34 | 15.18 | 15.31 | 3,391,294 | +0.07(+0.46%) |
Mar 22, 2023 | 15.37 | 15.57 | 14.99 | 15.24 | 1,699,708 | -0.17(-1.13%) |
Mar 21, 2023 | 15.27 | 15.61 | 15.15 | 15.41 | 1,554,070 | +0.90(+6.22%) |
Mar 20, 2023 | 14.35 | 14.73 | 14.33 | 14.51 | 1,083,365 | +0.27(+1.89%) |
Mar 17, 2023 | 14.67 | 14.72 | 14.09 | 14.24 | 1,447,202 | +0.03(+0.24%) |
Mar 16, 2023 | 14.26 | 14.49 | 13.97 | 14.20 | 1,711,991 | -0.28(-1.92%) |
Mar 15, 2023 | 14.45 | 14.68 | 14.19 | 14.48 | 2,185,264 | -0.99(-6.39%) |
Mar 14, 2023 | 15.33 | 15.69 | 15.17 | 15.47 | 1,756,430 | +0.34(+2.24%) |
Mar 13, 2023 | 15.17 | 15.53 | 14.99 | 15.13 | 2,849,759 | -0.69(-4.38%) |
Mar 10, 2023 | 15.85 | 16.16 | 15.66 | 15.83 | 1,675,034 | -0.01(-0.05%) |
Mar 09, 2023 | 16.35 | 16.47 | 15.78 | 15.83 | 1,876,290 | -0.40(-2.46%) |
Mar 08, 2023 | 16.10 | 16.32 | 15.92 | 16.23 | 1,303,055 | +0.24(+1.52%) |
Mar 07, 2023 | 15.92 | 16.02 | 15.61 | 15.99 | 1,326,538 | -0.05(-0.32%) |
Mar 06, 2023 | 16.09 | 16.15 | 15.86 | 16.04 | 1,243,899 | -0.45(-2.73%) |
Mar 03, 2023 | 15.86 | 16.63 | 15.86 | 16.49 | 1,127,596 | +0.39(+2.42%) |
Mar 02, 2023 | 16.26 | 16.30 | 15.97 | 16.10 | 1,422,884 | -0.16(-1.01%) |
Mar 01, 2023 | 15.94 | 16.32 | 15.75 | 16.27 | 1,748,581 | +0.48(+3.02%) |
Feb 28, 2023 | 16.23 | 16.38 | 15.70 | 15.79 | 2,272,353 | -0.23(-1.41%) |
Feb 27, 2023 | 15.84 | 16.07 | 15.76 | 16.02 | 1,830,653 | +0.08(+0.49%) |
Feb 24, 2023 | 15.21 | 16.17 | 15.14 | 15.94 | 3,659,593 | +0.64(+4.20%) |
Feb 23, 2023 | 14.41 | 15.38 | 14.41 | 15.30 | 3,286,706 | +1.08(+7.63%) |
Feb 22, 2023 | 14.26 | 14.47 | 13.95 | 14.21 | 1,239,128 | -0.14(-0.97%) |
Feb 21, 2023 | 14.26 | 14.56 | 14.10 | 14.35 | 1,962,135 | +0.08(+0.55%) |
Feb 17, 2023 | 14.50 | 14.50 | 14.13 | 14.27 | 1,055,065 | -0.22(-1.50%) |
Feb 16, 2023 | 14.52 | 14.60 | 14.31 | 14.49 | 1,543,705 | -0.06(-0.42%) |
Feb 15, 2023 | 14.35 | 14.58 | 14.20 | 14.55 | 1,279,723 | +0.08(+0.54%) |
Feb 14, 2023 | 14.42 | 14.96 | 14.34 | 14.47 | 2,350,907 | -0.14(-0.95%) |
Feb 13, 2023 | 13.98 | 14.67 | 13.91 | 14.61 | 2,417,453 | +0.84(+6.11%) |
Feb 10, 2023 | 14.07 | 14.10 | 13.52 | 13.77 | 2,039,430 | -0.42(-2.93%) |
Feb 09, 2023 | 14.40 | 14.78 | 14.07 | 14.19 | 3,384,368 | +0.04(+0.31%) |
Feb 08, 2023 | 13.94 | 14.27 | 13.93 | 14.14 | 2,043,032 | +0.07(+0.49%) |
Feb 07, 2023 | 14.38 | 14.46 | 13.78 | 14.07 | 5,374,844 | -0.49(-3.39%) |
Feb 06, 2023 | 13.84 | 14.67 | 13.84 | 14.57 | 2,529,168 | +0.66(+4.74%) |
Feb 03, 2023 | 13.94 | 14.28 | 13.89 | 13.91 | 1,602,770 | -0.12(-0.87%) |
Feb 02, 2023 | 14.16 | 14.24 | 13.78 | 14.03 | 2,081,682 | +0.19(+1.38%) |