Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.09 | 13.66 | 12.97 | 13.57 | 937,394 | +0.26(+1.94%) |
Apr 27, 2023 | 13.34 | 13.40 | 13.05 | 13.31 | 665,341 | -0.01(-0.07%) |
Apr 26, 2023 | 14.17 | 14.24 | 13.25 | 13.32 | 754,471 | -0.87(-6.12%) |
Apr 25, 2023 | 14.66 | 14.83 | 14.08 | 14.18 | 735,783 | -0.29(-1.98%) |
Apr 24, 2023 | 14.07 | 14.60 | 13.95 | 14.47 | 765,666 | +0.40(+2.82%) |
Apr 21, 2023 | 14.61 | 14.61 | 13.97 | 14.07 | 649,868 | -0.47(-3.24%) |
Apr 20, 2023 | 14.98 | 15.16 | 14.41 | 14.54 | 614,688 | -0.61(-4.02%) |
Apr 19, 2023 | 15.45 | 15.60 | 14.86 | 15.15 | 918,638 | -0.44(-2.84%) |
Apr 18, 2023 | 15.54 | 15.86 | 15.26 | 15.60 | 1,046,746 | +0.23(+1.50%) |
Apr 17, 2023 | 14.23 | 15.49 | 14.22 | 15.37 | 1,504,237 | +1.29(+9.19%) |
Apr 14, 2023 | 13.90 | 14.17 | 13.78 | 14.07 | 412,067 | +0.16(+1.13%) |
Apr 13, 2023 | 13.47 | 14.07 | 13.45 | 13.92 | 560,080 | +0.45(+3.36%) |
Apr 12, 2023 | 13.39 | 13.56 | 13.20 | 13.46 | 265,247 | +0.09(+0.69%) |
Apr 11, 2023 | 13.34 | 13.60 | 13.23 | 13.37 | 637,624 | +0.03(+0.21%) |
Apr 10, 2023 | 13.21 | 13.59 | 13.01 | 13.34 | 387,030 | +0.23(+1.76%) |
Apr 06, 2023 | 13.46 | 13.48 | 13.04 | 13.11 | 535,647 | -0.34(-2.54%) |
Apr 05, 2023 | 13.23 | 13.49 | 12.91 | 13.45 | 621,036 | +0.12(+0.90%) |
Apr 04, 2023 | 13.30 | 13.44 | 12.86 | 13.33 | 1,341,759 | +0.09(+0.70%) |
Apr 03, 2023 | 13.39 | 13.57 | 12.74 | 13.24 | 1,086,583 | -0.49(-3.56%) |
Mar 31, 2023 | 13.67 | 13.82 | 13.50 | 13.73 | 787,877 | +0.13(+0.95%) |
Mar 30, 2023 | 14.39 | 14.48 | 13.41 | 13.60 | 963,385 | -0.59(-4.16%) |
Mar 29, 2023 | 14.42 | 14.54 | 14.08 | 14.19 | 1,008,473 | -0.15(-1.03%) |
Mar 28, 2023 | 14.09 | 14.66 | 14.09 | 14.34 | 1,024,329 | +0.36(+2.58%) |
Mar 27, 2023 | 13.99 | 14.09 | 13.58 | 13.98 | 662,117 | +0.16(+1.14%) |
Mar 24, 2023 | 13.50 | 13.83 | 13.46 | 13.82 | 708,201 | +0.05(+0.34%) |
Mar 23, 2023 | 14.28 | 14.61 | 13.57 | 13.78 | 1,557,007 | -0.28(-1.97%) |
Mar 22, 2023 | 14.37 | 14.49 | 14.01 | 14.05 | 936,933 | -0.43(-3.00%) |
Mar 21, 2023 | 14.51 | 14.94 | 14.33 | 14.49 | 1,076,277 | +0.68(+4.95%) |
Mar 20, 2023 | 13.45 | 14.05 | 13.39 | 13.81 | 790,965 | +0.30(+2.26%) |
Mar 17, 2023 | 13.87 | 14.22 | 13.36 | 13.50 | 873,962 | -0.52(-3.69%) |
Mar 16, 2023 | 14.15 | 14.29 | 13.66 | 14.02 | 1,029,447 | -0.23(-1.62%) |
Mar 15, 2023 | 14.96 | 14.97 | 13.98 | 14.25 | 1,318,611 | -1.37(-8.75%) |
Mar 14, 2023 | 15.39 | 16.04 | 15.36 | 15.62 | 1,049,292 | +0.39(+2.55%) |
Mar 13, 2023 | 15.09 | 15.73 | 14.36 | 15.23 | 1,683,338 | -0.79(-4.96%) |
Mar 10, 2023 | 16.39 | 16.72 | 15.88 | 16.02 | 982,379 | -0.37(-2.25%) |
Mar 09, 2023 | 17.09 | 17.13 | 16.38 | 16.39 | 848,672 | -0.75(-4.36%) |
Mar 08, 2023 | 17.02 | 17.50 | 16.82 | 17.14 | 834,636 | +0.30(+1.75%) |
Mar 07, 2023 | 16.59 | 16.88 | 16.27 | 16.84 | 766,040 | +0.30(+1.84%) |
Mar 06, 2023 | 16.86 | 16.87 | 16.42 | 16.54 | 1,205,096 | -0.25(-1.48%) |
Mar 03, 2023 | 17.24 | 17.26 | 16.70 | 16.79 | 1,172,679 | -0.38(-2.21%) |
Mar 02, 2023 | 17.11 | 17.47 | 16.79 | 17.17 | 1,324,219 | +0.06(+0.32%) |
Mar 01, 2023 | 17.27 | 17.92 | 16.95 | 17.11 | 1,902,291 | +0.35(+2.09%) |
Feb 28, 2023 | 16.99 | 17.36 | 16.76 | 16.76 | 1,354,027 | -0.20(-1.20%) |
Feb 27, 2023 | 16.61 | 17.23 | 16.55 | 16.96 | 983,288 | +0.43(+2.63%) |
Feb 24, 2023 | 16.34 | 16.82 | 16.24 | 16.53 | 1,060,701 | +0.08(+0.49%) |
Feb 23, 2023 | 16.24 | 16.92 | 16.23 | 16.45 | 1,414,604 | +0.48(+2.99%) |
Feb 22, 2023 | 16.17 | 16.55 | 15.75 | 15.97 | 1,508,175 | -0.33(-2.04%) |
Feb 21, 2023 | 16.21 | 16.74 | 15.97 | 16.30 | 1,551,288 | +0.09(+0.56%) |
Feb 17, 2023 | 16.79 | 16.89 | 16.02 | 16.21 | 984,762 | -0.59(-3.49%) |
Feb 16, 2023 | 16.93 | 17.30 | 16.79 | 16.80 | 1,761,836 | -0.25(-1.48%) |
Feb 15, 2023 | 16.48 | 17.11 | 16.08 | 17.05 | 2,159,850 | +0.64(+3.90%) |
Feb 14, 2023 | 15.35 | 16.66 | 15.09 | 16.41 | 3,191,788 | +1.45(+9.69%) |
Feb 13, 2023 | 14.60 | 15.10 | 14.33 | 14.96 | 1,480,141 | +0.41(+2.78%) |
Feb 10, 2023 | 15.13 | 15.23 | 14.38 | 14.56 | 981,181 | -0.54(-3.58%) |
Feb 09, 2023 | 14.29 | 15.25 | 14.03 | 15.10 | 1,876,327 | +0.87(+6.14%) |
Feb 08, 2023 | 14.77 | 14.84 | 14.08 | 14.22 | 909,944 | -0.50(-3.37%) |
Feb 07, 2023 | 14.05 | 14.73 | 13.96 | 14.72 | 1,436,550 | +0.83(+5.97%) |
Feb 06, 2023 | 13.60 | 14.09 | 13.57 | 13.89 | 1,243,579 | +0.36(+2.66%) |
Feb 03, 2023 | 13.03 | 13.64 | 13.03 | 13.53 | 765,202 | +0.48(+3.66%) |
Feb 02, 2023 | 13.51 | 13.67 | 12.77 | 13.05 | 874,574 | -0.50(-3.72%) |