Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.19 | 13.75 | 13.12 | 13.57 | 5,750,772 | +0.27(+2.01%) |
Apr 27, 2023 | 12.85 | 13.83 | 12.78 | 13.30 | 8,894,176 | +0.60(+4.76%) |
Apr 26, 2023 | 12.64 | 13.04 | 12.58 | 12.69 | 5,899,188 | -0.02(-0.16%) |
Apr 25, 2023 | 13.25 | 13.33 | 12.70 | 12.71 | 4,221,642 | -0.77(-5.73%) |
Apr 24, 2023 | 12.92 | 13.66 | 12.84 | 13.49 | 6,184,599 | +0.58(+4.53%) |
Apr 21, 2023 | 13.05 | 13.23 | 12.84 | 12.90 | 2,721,756 | -0.15(-1.14%) |
Apr 20, 2023 | 13.15 | 13.40 | 13.03 | 13.05 | 5,330,203 | -0.36(-2.66%) |
Apr 19, 2023 | 12.96 | 13.53 | 12.95 | 13.41 | 5,129,568 | +0.21(+1.58%) |
Apr 18, 2023 | 13.32 | 13.32 | 13.01 | 13.20 | 3,543,004 | -0.04(-0.30%) |
Apr 17, 2023 | 13.45 | 13.45 | 13.14 | 13.24 | 2,075,087 | -0.20(-1.48%) |
Apr 14, 2023 | 13.46 | 13.55 | 13.35 | 13.44 | 2,773,494 | +0.01(+0.07%) |
Apr 13, 2023 | 13.46 | 13.67 | 13.41 | 13.43 | 2,348,429 | -0.04(-0.29%) |
Apr 12, 2023 | 13.46 | 13.68 | 13.33 | 13.47 | 2,357,733 | +0.11(+0.82%) |
Apr 11, 2023 | 13.46 | 13.56 | 13.22 | 13.36 | 3,987,356 | -0.03(-0.22%) |
Apr 10, 2023 | 13.42 | 13.60 | 13.25 | 13.39 | 3,447,387 | +0.08(+0.60%) |
Apr 06, 2023 | 13.43 | 13.47 | 13.18 | 13.31 | 2,538,166 | -0.11(-0.81%) |
Apr 05, 2023 | 13.64 | 13.71 | 13.26 | 13.42 | 3,121,717 | -0.15(-1.10%) |
Apr 04, 2023 | 13.87 | 13.99 | 13.31 | 13.57 | 3,733,374 | -0.41(-2.91%) |
Apr 03, 2023 | 14.28 | 14.71 | 13.93 | 13.97 | 6,067,299 | +0.45(+3.30%) |
Mar 31, 2023 | 13.45 | 13.60 | 13.40 | 13.53 | 2,619,660 | +0.08(+0.59%) |
Mar 30, 2023 | 13.52 | 13.76 | 13.41 | 13.45 | 3,700,526 | -0.01(-0.07%) |
Mar 29, 2023 | 13.38 | 13.47 | 13.14 | 13.46 | 3,393,952 | +0.30(+2.26%) |
Mar 28, 2023 | 12.94 | 13.25 | 12.92 | 13.16 | 3,313,111 | +0.21(+1.61%) |
Mar 27, 2023 | 12.59 | 12.98 | 12.44 | 12.95 | 3,943,384 | +0.56(+4.48%) |
Mar 24, 2023 | 12.17 | 12.47 | 12.08 | 12.40 | 3,569,552 | -0.05(-0.40%) |
Mar 23, 2023 | 13.06 | 13.24 | 12.24 | 12.45 | 7,309,395 | -0.47(-3.61%) |
Mar 22, 2023 | 13.23 | 13.35 | 12.79 | 12.91 | 5,534,959 | -0.51(-3.77%) |
Mar 21, 2023 | 13.01 | 13.50 | 12.96 | 13.42 | 7,585,004 | +0.81(+6.45%) |
Mar 20, 2023 | 12.44 | 12.77 | 12.31 | 12.60 | 6,521,173 | +0.37(+3.00%) |
Mar 17, 2023 | 12.39 | 12.48 | 11.93 | 12.24 | 8,987,133 | -0.32(-2.53%) |
Mar 16, 2023 | 12.25 | 12.68 | 12.20 | 12.56 | 8,062,121 | +0.00(+0.00%) |
Mar 15, 2023 | 12.95 | 13.08 | 12.08 | 12.56 | 9,410,730 | -1.01(-7.45%) |
Mar 14, 2023 | 13.71 | 14.15 | 13.39 | 13.57 | 5,058,627 | -0.03(-0.22%) |
Mar 13, 2023 | 14.01 | 14.32 | 13.51 | 13.60 | 7,135,964 | -0.81(-5.64%) |
Mar 10, 2023 | 14.67 | 14.91 | 14.30 | 14.41 | 6,565,557 | -0.19(-1.29%) |
Mar 09, 2023 | 15.02 | 15.29 | 14.58 | 14.60 | 7,950,490 | -0.44(-2.90%) |
Mar 08, 2023 | 14.95 | 15.28 | 14.86 | 15.03 | 4,442,692 | +0.00(+0.00%) |
Mar 07, 2023 | 15.02 | 15.15 | 14.78 | 15.03 | 3,992,945 | -0.02(-0.13%) |
Mar 06, 2023 | 15.05 | 15.22 | 14.93 | 15.05 | 3,626,813 | -0.15(-0.98%) |
Mar 03, 2023 | 14.99 | 15.31 | 14.85 | 15.20 | 4,062,178 | -0.02(-0.13%) |
Mar 02, 2023 | 15.19 | 15.37 | 15.05 | 15.22 | 4,833,625 | -0.06(-0.39%) |
Mar 01, 2023 | 15.16 | 15.59 | 15.11 | 15.28 | 5,221,524 | +0.13(+0.85%) |
Feb 28, 2023 | 15.74 | 15.88 | 15.03 | 15.15 | 11,230,977 | -0.38(-2.42%) |
Feb 27, 2023 | 14.95 | 15.65 | 14.93 | 15.53 | 6,426,636 | +0.45(+2.96%) |
Feb 24, 2023 | 13.89 | 15.48 | 13.72 | 15.08 | 12,028,362 | +1.15(+8.25%) |
Feb 23, 2023 | 14.25 | 15.16 | 13.77 | 13.93 | 17,802,686 | +0.83(+6.35%) |
Feb 22, 2023 | 13.46 | 13.64 | 13.00 | 13.10 | 7,877,088 | -0.53(-3.85%) |
Feb 21, 2023 | 13.88 | 14.07 | 13.58 | 13.63 | 6,982,907 | -0.26(-1.86%) |
Feb 17, 2023 | 13.79 | 13.90 | 13.45 | 13.88 | 11,985,318 | +0.00(+0.00%) |
Feb 16, 2023 | 13.93 | 14.17 | 13.81 | 13.88 | 2,974,075 | -0.14(-0.99%) |
Feb 15, 2023 | 13.79 | 14.02 | 13.58 | 14.02 | 5,033,449 | +0.08(+0.57%) |
Feb 14, 2023 | 13.80 | 14.20 | 13.80 | 13.94 | 6,410,018 | -0.05(-0.35%) |
Feb 13, 2023 | 13.81 | 14.12 | 13.65 | 13.99 | 2,634,326 | +0.03(+0.21%) |
Feb 10, 2023 | 13.82 | 14.09 | 13.76 | 13.96 | 3,811,750 | +0.44(+3.22%) |
Feb 09, 2023 | 13.73 | 13.83 | 13.47 | 13.53 | 3,511,109 | -0.27(-1.94%) |
Feb 08, 2023 | 13.42 | 13.81 | 13.30 | 13.79 | 3,479,944 | +0.41(+3.03%) |
Feb 07, 2023 | 13.09 | 13.45 | 12.86 | 13.39 | 7,037,001 | +0.41(+3.13%) |
Feb 06, 2023 | 13.01 | 13.11 | 12.85 | 12.98 | 2,846,311 | -0.04(-0.30%) |
Feb 03, 2023 | 12.93 | 13.58 | 12.93 | 13.02 | 5,009,810 | +0.13(+1.00%) |
Feb 02, 2023 | 13.72 | 13.80 | 12.81 | 12.89 | 7,301,172 | -0.91(-6.60%) |