Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.07 | 13.64 | 12.96 | 13.55 | 938,487 | +0.26(+1.94%) |
Apr 27, 2023 | 13.33 | 13.38 | 13.04 | 13.29 | 666,116 | -0.01(-0.07%) |
Apr 26, 2023 | 14.16 | 14.22 | 13.24 | 13.30 | 755,351 | -0.87(-6.12%) |
Apr 25, 2023 | 14.64 | 14.82 | 14.07 | 14.17 | 736,640 | -0.29(-1.98%) |
Apr 24, 2023 | 14.06 | 14.58 | 13.94 | 14.45 | 766,559 | +0.40(+2.82%) |
Apr 21, 2023 | 14.59 | 14.60 | 13.96 | 14.06 | 650,626 | -0.47(-3.24%) |
Apr 20, 2023 | 14.96 | 15.14 | 14.39 | 14.53 | 615,405 | -0.61(-4.02%) |
Apr 19, 2023 | 15.43 | 15.58 | 14.84 | 15.14 | 919,709 | -0.44(-2.84%) |
Apr 18, 2023 | 15.52 | 15.84 | 15.24 | 15.58 | 1,047,967 | +0.23(+1.50%) |
Apr 17, 2023 | 14.21 | 15.47 | 14.20 | 15.35 | 1,505,990 | +1.29(+9.19%) |
Apr 14, 2023 | 13.88 | 14.15 | 13.76 | 14.06 | 412,548 | +0.16(+1.13%) |
Apr 13, 2023 | 13.46 | 14.06 | 13.43 | 13.90 | 560,732 | +0.45(+3.36%) |
Apr 12, 2023 | 13.37 | 13.54 | 13.18 | 13.45 | 265,556 | +0.09(+0.69%) |
Apr 11, 2023 | 13.33 | 13.58 | 13.22 | 13.36 | 638,367 | +0.03(+0.21%) |
Apr 10, 2023 | 13.19 | 13.57 | 13.00 | 13.33 | 387,481 | +0.23(+1.76%) |
Apr 06, 2023 | 13.45 | 13.47 | 13.02 | 13.10 | 536,272 | -0.34(-2.54%) |
Apr 05, 2023 | 13.22 | 13.48 | 12.89 | 13.44 | 621,760 | +0.12(+0.90%) |
Apr 04, 2023 | 13.28 | 13.42 | 12.85 | 13.32 | 1,343,323 | +0.09(+0.70%) |
Apr 03, 2023 | 13.37 | 13.55 | 12.73 | 13.23 | 1,087,850 | -0.49(-3.56%) |
Mar 31, 2023 | 13.65 | 13.81 | 13.48 | 13.72 | 788,795 | +0.13(+0.95%) |
Mar 30, 2023 | 14.37 | 14.47 | 13.39 | 13.59 | 964,508 | -0.59(-4.16%) |
Mar 29, 2023 | 14.41 | 14.52 | 14.07 | 14.18 | 1,009,649 | -0.15(-1.03%) |
Mar 28, 2023 | 14.08 | 14.64 | 14.08 | 14.32 | 1,025,523 | +0.36(+2.58%) |
Mar 27, 2023 | 13.97 | 14.08 | 13.57 | 13.96 | 662,889 | +0.16(+1.14%) |
Mar 24, 2023 | 13.48 | 13.82 | 13.45 | 13.81 | 709,027 | +0.05(+0.33%) |
Mar 23, 2023 | 14.26 | 14.59 | 13.56 | 13.76 | 1,558,822 | -0.28(-1.97%) |
Mar 22, 2023 | 14.35 | 14.47 | 13.99 | 14.04 | 938,025 | -0.43(-3.00%) |
Mar 21, 2023 | 14.49 | 14.92 | 14.32 | 14.47 | 1,077,532 | +0.68(+4.95%) |
Mar 20, 2023 | 13.44 | 14.04 | 13.37 | 13.79 | 791,887 | +0.30(+2.26%) |
Mar 17, 2023 | 13.85 | 14.20 | 13.35 | 13.48 | 874,981 | -0.52(-3.69%) |
Mar 16, 2023 | 14.13 | 14.27 | 13.64 | 14.00 | 1,030,647 | -0.23(-1.62%) |
Mar 15, 2023 | 14.94 | 14.95 | 13.96 | 14.23 | 1,320,148 | -1.37(-8.75%) |
Mar 14, 2023 | 15.38 | 16.02 | 15.34 | 15.60 | 1,050,516 | +0.39(+2.55%) |
Mar 13, 2023 | 15.07 | 15.72 | 14.34 | 15.21 | 1,685,300 | -0.79(-4.96%) |
Mar 10, 2023 | 16.37 | 16.70 | 15.86 | 16.00 | 983,524 | -0.37(-2.25%) |
Mar 09, 2023 | 17.07 | 17.11 | 16.36 | 16.37 | 849,661 | -0.75(-4.36%) |
Mar 08, 2023 | 17.00 | 17.48 | 16.80 | 17.12 | 835,609 | +0.30(+1.75%) |
Mar 07, 2023 | 16.57 | 16.86 | 16.25 | 16.82 | 766,933 | +0.30(+1.84%) |
Mar 06, 2023 | 16.84 | 16.85 | 16.40 | 16.52 | 1,206,501 | -0.25(-1.49%) |
Mar 03, 2023 | 17.22 | 17.24 | 16.68 | 16.77 | 1,174,046 | -0.38(-2.21%) |
Mar 02, 2023 | 17.09 | 17.45 | 16.77 | 17.15 | 1,325,763 | +0.06(+0.32%) |
Mar 01, 2023 | 17.25 | 17.90 | 16.93 | 17.09 | 1,904,508 | +0.35(+2.09%) |
Feb 28, 2023 | 16.97 | 17.34 | 16.74 | 16.74 | 1,355,606 | -0.20(-1.20%) |
Feb 27, 2023 | 16.59 | 17.21 | 16.53 | 16.94 | 984,435 | +0.43(+2.63%) |
Feb 24, 2023 | 16.32 | 16.80 | 16.22 | 16.51 | 1,061,938 | +0.08(+0.49%) |
Feb 23, 2023 | 16.22 | 16.90 | 16.21 | 16.43 | 1,416,253 | +0.48(+2.99%) |
Feb 22, 2023 | 16.15 | 16.53 | 15.73 | 15.95 | 1,509,933 | -0.33(-2.04%) |
Feb 21, 2023 | 16.20 | 16.72 | 15.95 | 16.29 | 1,553,096 | +0.09(+0.56%) |
Feb 17, 2023 | 16.77 | 16.87 | 16.00 | 16.20 | 985,910 | -0.58(-3.49%) |
Feb 16, 2023 | 16.92 | 17.28 | 16.77 | 16.78 | 1,763,890 | -0.25(-1.48%) |
Feb 15, 2023 | 16.46 | 17.09 | 16.06 | 17.03 | 2,162,368 | +0.64(+3.90%) |
Feb 14, 2023 | 15.33 | 16.65 | 15.07 | 16.39 | 3,195,509 | +1.45(+9.69%) |
Feb 13, 2023 | 14.58 | 15.08 | 14.31 | 14.94 | 1,481,866 | +0.40(+2.78%) |
Feb 10, 2023 | 15.12 | 15.21 | 14.36 | 14.54 | 982,324 | -0.54(-3.58%) |
Feb 09, 2023 | 14.27 | 15.23 | 14.02 | 15.08 | 1,878,514 | +0.87(+6.14%) |
Feb 08, 2023 | 14.76 | 14.82 | 14.06 | 14.21 | 911,005 | -0.49(-3.37%) |
Feb 07, 2023 | 14.04 | 14.71 | 13.95 | 14.70 | 1,438,224 | +0.83(+5.97%) |
Feb 06, 2023 | 13.59 | 14.07 | 13.56 | 13.87 | 1,245,028 | +0.36(+2.66%) |
Feb 03, 2023 | 13.02 | 13.62 | 13.02 | 13.51 | 766,094 | +0.48(+3.66%) |
Feb 02, 2023 | 13.50 | 13.66 | 12.76 | 13.04 | 875,594 | -0.50(-3.72%) |