Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.00 | 13.24 | 12.35 | 13.08 | 812,265 | +0.08(+0.62%) |
Apr 27, 2023 | 13.17 | 13.19 | 12.53 | 13.00 | 751,414 | -0.13(-0.99%) |
Apr 26, 2023 | 13.42 | 13.57 | 13.12 | 13.13 | 483,917 | -0.28(-2.09%) |
Apr 25, 2023 | 13.55 | 14.13 | 13.18 | 13.41 | 669,433 | -0.46(-3.32%) |
Apr 24, 2023 | 14.24 | 14.36 | 13.73 | 13.87 | 428,129 | -0.47(-3.28%) |
Apr 21, 2023 | 14.20 | 14.61 | 13.86 | 14.34 | 783,617 | +0.24(+1.70%) |
Apr 20, 2023 | 14.07 | 14.41 | 13.97 | 14.10 | 633,259 | -0.12(-0.84%) |
Apr 19, 2023 | 13.94 | 14.50 | 13.84 | 14.22 | 458,292 | +0.12(+0.85%) |
Apr 18, 2023 | 14.37 | 14.79 | 13.80 | 14.10 | 749,289 | -0.17(-1.19%) |
Apr 17, 2023 | 13.11 | 14.45 | 13.11 | 14.27 | 978,296 | +1.18(+9.01%) |
Apr 14, 2023 | 13.52 | 13.65 | 12.83 | 13.09 | 745,585 | -0.36(-2.68%) |
Apr 13, 2023 | 13.08 | 13.84 | 12.98 | 13.45 | 869,495 | +0.49(+3.78%) |
Apr 12, 2023 | 13.09 | 13.35 | 12.91 | 12.96 | 441,199 | -0.02(-0.15%) |
Apr 11, 2023 | 12.66 | 13.12 | 12.63 | 12.98 | 572,901 | +0.34(+2.69%) |
Apr 10, 2023 | 12.75 | 12.86 | 12.57 | 12.64 | 811,127 | -0.20(-1.56%) |
Apr 06, 2023 | 12.88 | 13.02 | 12.45 | 12.84 | 1,249,129 | -0.13(-1.00%) |
Apr 05, 2023 | 13.50 | 13.65 | 12.67 | 12.97 | 1,351,395 | -0.70(-5.12%) |
Apr 04, 2023 | 14.43 | 14.86 | 13.53 | 13.67 | 1,037,653 | -0.23(-1.65%) |
Apr 03, 2023 | 13.60 | 14.16 | 13.48 | 13.90 | 851,937 | +0.24(+1.76%) |
Mar 31, 2023 | 13.79 | 14.01 | 13.32 | 13.66 | 1,061,477 | -0.02(-0.15%) |
Mar 30, 2023 | 14.25 | 14.26 | 13.27 | 13.68 | 1,054,568 | -0.35(-2.49%) |
Mar 29, 2023 | 13.84 | 14.12 | 13.55 | 14.03 | 1,005,097 | +0.39(+2.86%) |
Mar 28, 2023 | 13.98 | 14.16 | 13.51 | 13.64 | 674,646 | -0.42(-2.99%) |
Mar 27, 2023 | 14.39 | 14.80 | 14.02 | 14.06 | 1,001,319 | -0.23(-1.61%) |
Mar 24, 2023 | 13.46 | 14.44 | 13.17 | 14.29 | 1,202,930 | +0.89(+6.64%) |
Mar 23, 2023 | 13.35 | 13.55 | 12.78 | 13.40 | 791,925 | +0.46(+3.55%) |
Mar 22, 2023 | 13.90 | 13.90 | 12.92 | 12.94 | 855,546 | -0.81(-5.89%) |
Mar 21, 2023 | 14.13 | 14.38 | 13.70 | 13.75 | 506,279 | -0.19(-1.36%) |
Mar 20, 2023 | 13.88 | 14.37 | 13.50 | 13.94 | 490,179 | +0.17(+1.23%) |
Mar 17, 2023 | 14.30 | 14.46 | 13.03 | 13.77 | 1,848,227 | -0.68(-4.71%) |
Mar 16, 2023 | 13.58 | 15.07 | 13.23 | 14.45 | 783,573 | +0.63(+4.56%) |
Mar 15, 2023 | 14.32 | 14.78 | 13.68 | 13.82 | 1,520,249 | -0.79(-5.41%) |
Mar 14, 2023 | 14.46 | 14.85 | 14.07 | 14.61 | 1,145,573 | +0.38(+2.67%) |
Mar 13, 2023 | 12.91 | 14.37 | 12.72 | 14.23 | 1,152,321 | +0.99(+7.48%) |
Mar 10, 2023 | 13.44 | 13.72 | 12.49 | 13.24 | 1,588,894 | -0.28(-2.07%) |
Mar 09, 2023 | 14.13 | 14.32 | 13.32 | 13.52 | 1,175,967 | -0.55(-3.91%) |
Mar 08, 2023 | 13.63 | 14.07 | 13.38 | 14.07 | 1,619,979 | +0.37(+2.70%) |
Mar 07, 2023 | 14.20 | 14.26 | 13.68 | 13.70 | 555,730 | -0.52(-3.66%) |
Mar 06, 2023 | 14.37 | 14.37 | 13.76 | 14.22 | 923,326 | -0.14(-0.97%) |
Mar 03, 2023 | 14.40 | 14.90 | 14.05 | 14.36 | 1,045,166 | -0.04(-0.28%) |
Mar 02, 2023 | 15.02 | 15.06 | 14.13 | 14.40 | 1,197,677 | -0.84(-5.51%) |
Mar 01, 2023 | 15.25 | 15.69 | 15.05 | 15.24 | 1,053,572 | -0.04(-0.26%) |
Feb 28, 2023 | 15.41 | 15.58 | 14.98 | 15.28 | 2,025,156 | +0.07(+0.46%) |
Feb 27, 2023 | 15.28 | 15.46 | 14.92 | 15.21 | 743,084 | +0.03(+0.20%) |
Feb 24, 2023 | 15.36 | 15.59 | 15.06 | 15.18 | 676,285 | -0.41(-2.63%) |
Feb 23, 2023 | 15.24 | 15.87 | 15.19 | 15.59 | 912,611 | +0.40(+2.63%) |
Feb 22, 2023 | 15.44 | 15.97 | 14.90 | 15.19 | 1,111,203 | -0.05(-0.33%) |
Feb 21, 2023 | 16.23 | 16.55 | 15.19 | 15.24 | 1,124,021 | -1.27(-7.69%) |
Feb 17, 2023 | 16.38 | 16.75 | 16.00 | 16.51 | 659,315 | +0.17(+1.04%) |
Feb 16, 2023 | 16.79 | 17.25 | 16.32 | 16.34 | 729,589 | -1.04(-5.98%) |
Feb 15, 2023 | 17.74 | 17.91 | 16.99 | 17.38 | 531,411 | -0.65(-3.61%) |
Feb 14, 2023 | 17.67 | 18.22 | 17.32 | 18.03 | 650,175 | +0.28(+1.58%) |
Feb 13, 2023 | 16.98 | 17.75 | 16.61 | 17.75 | 650,855 | +0.77(+4.53%) |
Feb 10, 2023 | 17.23 | 17.51 | 16.43 | 16.98 | 1,014,827 | -0.40(-2.30%) |
Feb 09, 2023 | 18.26 | 18.30 | 17.17 | 17.38 | 981,146 | -0.71(-3.92%) |
Feb 08, 2023 | 18.46 | 18.67 | 17.95 | 18.09 | 686,747 | -0.47(-2.53%) |
Feb 07, 2023 | 18.06 | 18.57 | 17.55 | 18.56 | 914,367 | +0.48(+2.65%) |
Feb 06, 2023 | 18.19 | 18.60 | 17.93 | 18.08 | 533,853 | -0.11(-0.60%) |
Feb 03, 2023 | 18.89 | 19.66 | 18.15 | 18.19 | 704,152 | -0.98(-5.11%) |
Feb 02, 2023 | 19.19 | 20.57 | 18.36 | 19.17 | 1,494,681 | +0.35(+1.86%) |