Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.96 | 17.32 | 16.68 | 17.00 | 2,051,495 | -0.03(-0.18%) |
Apr 27, 2023 | 16.48 | 17.34 | 16.38 | 17.03 | 2,945,278 | +1.09(+6.84%) |
Apr 26, 2023 | 15.76 | 16.37 | 15.61 | 15.94 | 3,048,967 | +0.50(+3.24%) |
Apr 25, 2023 | 15.76 | 15.79 | 15.41 | 15.44 | 1,740,861 | -0.42(-2.65%) |
Apr 24, 2023 | 16.53 | 16.59 | 15.59 | 15.86 | 2,439,884 | -0.57(-3.47%) |
Apr 21, 2023 | 16.59 | 16.71 | 16.32 | 16.43 | 2,039,801 | -0.06(-0.36%) |
Apr 20, 2023 | 16.50 | 16.86 | 16.39 | 16.49 | 2,077,011 | -0.28(-1.67%) |
Apr 19, 2023 | 16.33 | 17.08 | 16.27 | 16.77 | 2,262,778 | +0.17(+1.02%) |
Apr 18, 2023 | 16.61 | 16.73 | 16.32 | 16.60 | 1,790,801 | +0.26(+1.59%) |
Apr 17, 2023 | 16.41 | 16.84 | 16.17 | 16.34 | 2,329,814 | -0.14(-0.85%) |
Apr 14, 2023 | 16.30 | 16.55 | 16.12 | 16.48 | 2,246,866 | +0.12(+0.73%) |
Apr 13, 2023 | 16.37 | 16.83 | 16.30 | 16.36 | 2,961,475 | +0.20(+1.24%) |
Apr 12, 2023 | 16.41 | 16.41 | 15.85 | 16.16 | 2,765,251 | +0.20(+1.25%) |
Apr 11, 2023 | 15.86 | 16.16 | 15.77 | 15.96 | 2,145,980 | +0.10(+0.63%) |
Apr 10, 2023 | 15.45 | 15.92 | 15.26 | 15.86 | 2,247,531 | +0.14(+0.89%) |
Apr 06, 2023 | 15.62 | 15.95 | 15.26 | 15.72 | 2,306,470 | +0.02(+0.13%) |
Apr 05, 2023 | 16.31 | 16.36 | 15.25 | 15.70 | 3,350,692 | -0.70(-4.27%) |
Apr 04, 2023 | 15.92 | 16.56 | 15.92 | 16.40 | 2,607,614 | +0.57(+3.60%) |
Apr 03, 2023 | 15.62 | 16.01 | 15.56 | 15.83 | 2,150,917 | +0.08(+0.51%) |
Mar 31, 2023 | 15.22 | 15.88 | 15.07 | 15.75 | 2,517,940 | +0.75(+5.00%) |
Mar 30, 2023 | 15.34 | 15.38 | 14.90 | 15.00 | 2,675,918 | +0.02(+0.13%) |
Mar 29, 2023 | 14.28 | 15.06 | 14.24 | 14.98 | 2,725,781 | +1.01(+7.23%) |
Mar 28, 2023 | 14.11 | 14.14 | 13.83 | 13.97 | 1,740,101 | -0.18(-1.27%) |
Mar 27, 2023 | 14.25 | 14.35 | 13.69 | 14.15 | 2,424,008 | -0.02(-0.14%) |
Mar 24, 2023 | 14.15 | 14.35 | 13.85 | 14.17 | 1,728,320 | -0.02(-0.14%) |
Mar 23, 2023 | 14.15 | 14.73 | 14.05 | 14.19 | 1,817,181 | +0.38(+2.75%) |
Mar 22, 2023 | 14.27 | 14.40 | 13.79 | 13.81 | 2,212,398 | -0.43(-3.02%) |
Mar 21, 2023 | 13.76 | 14.41 | 13.63 | 14.24 | 2,483,353 | +0.64(+4.71%) |
Mar 20, 2023 | 13.41 | 14.06 | 13.23 | 13.60 | 2,591,521 | +0.08(+0.59%) |
Mar 17, 2023 | 13.68 | 14.00 | 13.48 | 13.52 | 6,121,608 | -0.24(-1.74%) |
Mar 16, 2023 | 13.67 | 14.05 | 13.54 | 13.76 | 3,312,804 | +0.17(+1.25%) |
Mar 15, 2023 | 12.40 | 13.69 | 12.36 | 13.59 | 3,235,069 | +0.82(+6.42%) |
Mar 14, 2023 | 12.82 | 12.93 | 12.62 | 12.77 | 2,054,129 | +0.36(+2.90%) |
Mar 13, 2023 | 12.14 | 12.70 | 11.69 | 12.41 | 2,417,819 | +0.10(+0.81%) |
Mar 10, 2023 | 12.75 | 12.75 | 11.92 | 12.31 | 2,316,917 | -0.47(-3.68%) |
Mar 09, 2023 | 13.23 | 13.58 | 12.71 | 12.78 | 1,574,881 | -0.51(-3.84%) |
Mar 08, 2023 | 13.42 | 13.59 | 13.18 | 13.29 | 1,760,963 | -0.15(-1.12%) |
Mar 07, 2023 | 13.67 | 13.95 | 13.35 | 13.44 | 1,885,609 | -0.17(-1.25%) |
Mar 06, 2023 | 14.01 | 14.18 | 13.50 | 13.61 | 1,586,416 | -0.34(-2.44%) |
Mar 03, 2023 | 13.94 | 14.29 | 13.80 | 13.95 | 2,183,316 | +0.25(+1.82%) |
Mar 02, 2023 | 13.26 | 13.71 | 13.13 | 13.70 | 1,393,180 | +0.32(+2.39%) |
Mar 01, 2023 | 13.50 | 13.59 | 13.24 | 13.38 | 1,817,797 | -0.12(-0.89%) |
Feb 28, 2023 | 13.34 | 13.71 | 13.29 | 13.50 | 2,296,637 | +0.09(+0.67%) |
Feb 27, 2023 | 14.45 | 14.56 | 13.37 | 13.41 | 2,751,108 | -0.80(-5.63%) |
Feb 24, 2023 | 14.06 | 14.51 | 14.01 | 14.21 | 3,171,028 | -0.28(-1.93%) |
Feb 23, 2023 | 14.65 | 15.05 | 14.12 | 14.49 | 3,341,354 | -0.68(-4.48%) |
Feb 22, 2023 | 14.20 | 15.31 | 14.11 | 15.17 | 3,225,863 | +0.97(+6.83%) |
Feb 21, 2023 | 14.62 | 14.79 | 14.19 | 14.20 | 2,920,739 | -0.79(-5.27%) |
Feb 17, 2023 | 15.45 | 15.59 | 14.93 | 14.99 | 2,701,121 | -0.61(-3.91%) |
Feb 16, 2023 | 16.21 | 16.59 | 15.59 | 15.60 | 3,154,774 | -1.27(-7.53%) |
Feb 15, 2023 | 15.94 | 17.02 | 15.79 | 16.87 | 3,881,480 | +0.90(+5.64%) |
Feb 14, 2023 | 15.59 | 16.22 | 15.17 | 15.97 | 3,282,193 | +0.11(+0.69%) |
Feb 13, 2023 | 15.39 | 16.11 | 14.38 | 15.86 | 4,817,256 | +0.57(+3.73%) |
Feb 10, 2023 | 15.71 | 16.14 | 15.14 | 15.29 | 5,111,606 | -0.82(-5.09%) |
Feb 09, 2023 | 17.27 | 17.38 | 16.05 | 16.11 | 14,673,471 | +3.43(+27.05%) |
Feb 08, 2023 | 12.75 | 13.12 | 12.42 | 12.68 | 7,016,525 | -0.17(-1.32%) |
Feb 07, 2023 | 12.58 | 12.93 | 12.35 | 12.85 | 2,901,865 | +0.25(+1.98%) |
Feb 06, 2023 | 12.94 | 13.14 | 12.49 | 12.60 | 3,519,414 | -0.62(-4.69%) |
Feb 03, 2023 | 13.49 | 14.04 | 13.17 | 13.22 | 2,688,518 | -0.97(-6.84%) |
Feb 02, 2023 | 13.96 | 14.53 | 13.48 | 14.19 | 5,437,001 | +0.83(+6.21%) |