Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.02 | 13.69 | 12.89 | 13.56 | 845,943 | +0.52(+3.99%) |
Apr 27, 2023 | 12.93 | 13.08 | 12.63 | 13.04 | 1,158,728 | +0.20(+1.56%) |
Apr 26, 2023 | 13.45 | 13.58 | 12.75 | 12.84 | 1,855,155 | -0.79(-5.80%) |
Apr 25, 2023 | 13.69 | 13.81 | 13.41 | 13.63 | 1,272,723 | -0.36(-2.57%) |
Apr 24, 2023 | 13.56 | 14.02 | 13.49 | 13.99 | 1,057,725 | +0.34(+2.49%) |
Apr 21, 2023 | 13.81 | 13.81 | 13.41 | 13.65 | 1,387,183 | -0.20(-1.44%) |
Apr 20, 2023 | 13.83 | 13.90 | 13.53 | 13.85 | 1,406,074 | -0.28(-1.98%) |
Apr 19, 2023 | 13.98 | 14.13 | 13.84 | 14.13 | 1,059,516 | -0.18(-1.26%) |
Apr 18, 2023 | 14.30 | 14.40 | 14.02 | 14.31 | 936,919 | -0.05(-0.35%) |
Apr 17, 2023 | 14.85 | 14.91 | 14.28 | 14.36 | 898,713 | -0.40(-2.71%) |
Apr 14, 2023 | 14.96 | 15.08 | 14.56 | 14.76 | 820,287 | -0.19(-1.27%) |
Apr 13, 2023 | 14.72 | 15.12 | 14.63 | 14.95 | 1,020,416 | +0.33(+2.26%) |
Apr 12, 2023 | 14.66 | 14.79 | 14.48 | 14.62 | 864,020 | +0.03(+0.21%) |
Apr 11, 2023 | 14.25 | 14.67 | 14.14 | 14.59 | 1,415,868 | +0.53(+3.77%) |
Apr 10, 2023 | 13.99 | 14.37 | 13.91 | 14.06 | 1,372,194 | +0.21(+1.52%) |
Apr 06, 2023 | 14.01 | 14.15 | 13.84 | 13.85 | 828,922 | -0.32(-2.26%) |
Apr 05, 2023 | 14.16 | 14.31 | 13.85 | 14.17 | 926,456 | +0.02(+0.14%) |
Apr 04, 2023 | 14.46 | 14.50 | 13.93 | 14.15 | 1,318,778 | -0.24(-1.67%) |
Apr 03, 2023 | 13.83 | 14.46 | 13.60 | 14.39 | 2,550,289 | +1.38(+10.61%) |
Mar 31, 2023 | 12.97 | 13.11 | 12.82 | 13.01 | 880,667 | +0.21(+1.64%) |
Mar 30, 2023 | 13.06 | 13.08 | 12.70 | 12.80 | 810,742 | -0.08(-0.62%) |
Mar 29, 2023 | 13.11 | 13.13 | 12.75 | 12.88 | 827,763 | +0.03(+0.23%) |
Mar 28, 2023 | 12.88 | 13.11 | 12.75 | 12.85 | 1,024,951 | -0.08(-0.62%) |
Mar 27, 2023 | 12.60 | 13.00 | 12.17 | 12.93 | 966,093 | +0.56(+4.53%) |
Mar 24, 2023 | 11.84 | 12.41 | 11.67 | 12.37 | 996,913 | +0.18(+1.48%) |
Mar 23, 2023 | 12.42 | 12.81 | 12.01 | 12.19 | 1,244,765 | -0.09(-0.73%) |
Mar 22, 2023 | 12.41 | 12.82 | 12.25 | 12.28 | 1,360,533 | -0.15(-1.21%) |
Mar 21, 2023 | 12.26 | 12.66 | 12.10 | 12.43 | 1,628,754 | +0.84(+7.25%) |
Mar 20, 2023 | 11.72 | 12.08 | 11.57 | 11.59 | 1,981,738 | -0.13(-1.11%) |
Mar 17, 2023 | 11.86 | 11.89 | 11.32 | 11.72 | 5,167,717 | -0.25(-2.09%) |
Mar 16, 2023 | 11.45 | 12.08 | 11.45 | 11.97 | 1,657,290 | +0.35(+3.01%) |
Mar 15, 2023 | 12.50 | 12.51 | 11.32 | 11.62 | 3,143,602 | -1.37(-10.55%) |
Mar 14, 2023 | 12.94 | 13.61 | 12.72 | 12.99 | 1,867,293 | +0.16(+1.25%) |
Mar 13, 2023 | 12.90 | 13.50 | 12.70 | 12.83 | 1,778,250 | -0.62(-4.61%) |
Mar 10, 2023 | 13.78 | 14.16 | 13.34 | 13.45 | 1,687,301 | -0.24(-1.75%) |
Mar 09, 2023 | 14.16 | 14.91 | 13.66 | 13.69 | 2,188,292 | -0.49(-3.46%) |
Mar 08, 2023 | 14.15 | 14.52 | 13.83 | 14.18 | 1,562,217 | -0.21(-1.46%) |
Mar 07, 2023 | 14.54 | 14.74 | 14.22 | 14.39 | 1,213,765 | -0.23(-1.57%) |
Mar 06, 2023 | 14.92 | 15.07 | 14.61 | 14.62 | 1,272,647 | -0.52(-3.43%) |
Mar 03, 2023 | 14.38 | 15.41 | 14.33 | 15.14 | 1,492,103 | +0.57(+3.91%) |
Mar 02, 2023 | 13.92 | 14.59 | 13.74 | 14.57 | 1,066,830 | +0.50(+3.55%) |
Mar 01, 2023 | 13.85 | 14.29 | 13.81 | 14.07 | 1,256,554 | +0.12(+0.86%) |
Feb 28, 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 1,804,887 | -0.13(-0.92%) |
Feb 27, 2023 | 14.10 | 14.29 | 13.90 | 14.08 | 1,215,911 | +0.16(+1.15%) |
Feb 24, 2023 | 13.35 | 13.95 | 13.24 | 13.92 | 1,277,151 | +0.42(+3.11%) |
Feb 23, 2023 | 13.22 | 13.69 | 13.12 | 13.50 | 1,942,516 | +0.55(+4.25%) |
Feb 22, 2023 | 12.71 | 13.16 | 12.63 | 12.95 | 2,339,817 | +0.38(+3.02%) |
Feb 21, 2023 | 12.75 | 12.96 | 12.39 | 12.57 | 1,572,725 | -0.30(-2.33%) |
Feb 17, 2023 | 13.04 | 13.04 | 12.51 | 12.87 | 1,939,578 | -0.49(-3.67%) |
Feb 16, 2023 | 13.43 | 14.02 | 13.35 | 13.36 | 1,875,128 | -0.11(-0.82%) |
Feb 15, 2023 | 13.47 | 13.53 | 13.07 | 13.47 | 860,389 | -0.31(-2.25%) |
Feb 14, 2023 | 13.56 | 13.85 | 13.36 | 13.78 | 808,118 | +0.16(+1.17%) |
Feb 13, 2023 | 13.54 | 13.79 | 13.40 | 13.62 | 796,828 | -0.10(-0.73%) |
Feb 10, 2023 | 13.08 | 13.79 | 12.96 | 13.72 | 1,612,443 | +0.93(+7.27%) |
Feb 09, 2023 | 13.25 | 13.29 | 12.78 | 12.79 | 1,105,302 | -0.45(-3.40%) |
Feb 08, 2023 | 13.48 | 13.60 | 13.11 | 13.24 | 1,030,787 | -0.25(-1.85%) |
Feb 07, 2023 | 13.00 | 13.53 | 12.74 | 13.49 | 1,393,982 | +0.65(+5.06%) |
Feb 06, 2023 | 13.49 | 13.59 | 12.66 | 12.84 | 1,485,581 | -0.61(-4.54%) |
Feb 03, 2023 | 13.57 | 14.00 | 13.43 | 13.45 | 1,793,887 | -0.14(-1.03%) |
Feb 02, 2023 | 13.80 | 13.81 | 13.18 | 13.59 | 2,102,197 | -0.19(-1.38%) |