Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.12 | 14.88 | 14.08 | 14.85 | 736,464 | +0.34(+2.34%) |
Apr 27, 2023 | 14.36 | 14.55 | 14.14 | 14.51 | 998,638 | +0.39(+2.76%) |
Apr 26, 2023 | 14.02 | 14.63 | 13.40 | 14.12 | 2,095,349 | +0.52(+3.82%) |
Apr 25, 2023 | 13.78 | 13.92 | 13.59 | 13.60 | 1,083,785 | -0.48(-3.41%) |
Apr 24, 2023 | 14.10 | 14.27 | 13.93 | 14.08 | 732,513 | -0.03(-0.21%) |
Apr 21, 2023 | 14.17 | 14.17 | 13.80 | 14.11 | 1,120,868 | -0.07(-0.49%) |
Apr 20, 2023 | 14.46 | 14.64 | 14.08 | 14.18 | 633,446 | -0.58(-3.93%) |
Apr 19, 2023 | 14.45 | 14.80 | 14.45 | 14.76 | 568,849 | +0.07(+0.48%) |
Apr 18, 2023 | 14.52 | 14.71 | 14.47 | 14.69 | 850,087 | +0.25(+1.73%) |
Apr 17, 2023 | 14.56 | 14.57 | 14.24 | 14.44 | 530,454 | -0.06(-0.41%) |
Apr 14, 2023 | 14.64 | 14.72 | 14.27 | 14.50 | 803,113 | +0.01(+0.07%) |
Apr 13, 2023 | 14.24 | 14.63 | 14.12 | 14.49 | 1,155,970 | +0.30(+2.11%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.19 | 14.19 | 977,153 | -0.40(-2.74%) |
Apr 11, 2023 | 14.72 | 15.00 | 14.52 | 14.59 | 1,025,015 | +0.08(+0.55%) |
Apr 10, 2023 | 14.03 | 14.52 | 14.03 | 14.51 | 768,047 | +0.42(+2.98%) |
Apr 06, 2023 | 14.31 | 14.85 | 14.00 | 14.09 | 888,958 | -0.30(-2.08%) |
Apr 05, 2023 | 14.60 | 14.70 | 14.33 | 14.39 | 553,886 | -0.37(-2.51%) |
Apr 04, 2023 | 15.19 | 15.24 | 14.70 | 14.76 | 753,157 | -0.36(-2.38%) |
Apr 03, 2023 | 15.24 | 15.43 | 14.80 | 15.12 | 747,366 | -0.16(-1.05%) |
Mar 31, 2023 | 15.18 | 15.30 | 15.12 | 15.28 | 975,596 | +0.24(+1.60%) |
Mar 30, 2023 | 15.07 | 15.34 | 15.00 | 15.04 | 666,726 | +0.27(+1.83%) |
Mar 29, 2023 | 14.85 | 15.13 | 14.76 | 14.77 | 1,403,800 | +0.14(+0.96%) |
Mar 28, 2023 | 14.32 | 14.73 | 14.19 | 14.63 | 714,553 | +0.26(+1.81%) |
Mar 27, 2023 | 14.07 | 14.53 | 14.04 | 14.37 | 461,938 | +0.48(+3.46%) |
Mar 24, 2023 | 13.73 | 13.91 | 13.52 | 13.89 | 713,179 | -0.19(-1.35%) |
Mar 23, 2023 | 14.37 | 14.45 | 13.92 | 14.08 | 777,531 | -0.26(-1.81%) |
Mar 22, 2023 | 14.52 | 14.83 | 14.32 | 14.34 | 636,631 | -0.24(-1.65%) |
Mar 21, 2023 | 14.53 | 14.80 | 14.46 | 14.58 | 597,744 | +0.55(+3.92%) |
Mar 20, 2023 | 14.11 | 14.25 | 13.93 | 14.03 | 635,111 | +0.24(+1.74%) |
Mar 17, 2023 | 14.26 | 14.26 | 13.78 | 13.79 | 1,715,894 | -0.50(-3.50%) |
Mar 16, 2023 | 13.59 | 14.43 | 13.56 | 14.29 | 1,003,025 | +0.42(+3.03%) |
Mar 15, 2023 | 13.77 | 14.02 | 13.42 | 13.87 | 1,671,557 | -0.77(-5.26%) |
Mar 14, 2023 | 14.95 | 15.15 | 14.36 | 14.64 | 847,116 | +0.35(+2.45%) |
Mar 13, 2023 | 14.42 | 14.69 | 14.16 | 14.29 | 1,067,866 | -0.62(-4.16%) |
Mar 10, 2023 | 15.59 | 16.00 | 14.79 | 14.91 | 794,529 | -0.52(-3.37%) |
Mar 09, 2023 | 15.93 | 16.00 | 15.42 | 15.43 | 544,880 | -0.63(-3.92%) |
Mar 08, 2023 | 15.96 | 16.20 | 15.90 | 16.06 | 455,541 | +0.19(+1.20%) |
Mar 07, 2023 | 16.24 | 16.24 | 15.81 | 15.87 | 501,637 | -0.33(-2.04%) |
Mar 06, 2023 | 16.49 | 16.59 | 16.07 | 16.20 | 598,366 | -0.48(-2.88%) |
Mar 03, 2023 | 16.68 | 16.78 | 16.53 | 16.68 | 514,460 | +0.18(+1.09%) |
Mar 02, 2023 | 16.11 | 16.60 | 15.56 | 16.50 | 707,364 | +0.11(+0.67%) |
Mar 01, 2023 | 15.92 | 16.59 | 15.92 | 16.39 | 909,332 | +0.40(+2.50%) |
Feb 28, 2023 | 15.53 | 16.57 | 15.37 | 15.99 | 2,184,563 | +0.41(+2.63%) |
Feb 27, 2023 | 15.50 | 16.19 | 15.37 | 15.58 | 1,250,397 | +0.10(+0.65%) |
Feb 24, 2023 | 15.67 | 15.91 | 15.33 | 15.48 | 1,791,082 | -0.92(-5.61%) |
Feb 23, 2023 | 16.45 | 16.87 | 15.75 | 16.40 | 2,445,653 | +0.59(+3.73%) |
Feb 22, 2023 | 14.80 | 16.14 | 14.76 | 15.81 | 2,594,472 | +1.88(+13.50%) |
Feb 21, 2023 | 13.99 | 14.26 | 13.79 | 13.93 | 1,346,677 | -0.23(-1.62%) |
Feb 17, 2023 | 14.14 | 14.21 | 13.79 | 14.16 | 910,041 | +0.07(+0.50%) |
Feb 16, 2023 | 14.39 | 14.57 | 14.08 | 14.09 | 1,325,202 | -0.48(-3.29%) |
Feb 15, 2023 | 13.95 | 14.60 | 13.86 | 14.57 | 694,413 | +0.29(+2.03%) |
Feb 14, 2023 | 13.86 | 14.40 | 13.80 | 14.28 | 984,306 | +0.26(+1.85%) |
Feb 13, 2023 | 14.02 | 14.18 | 13.90 | 14.02 | 730,786 | +0.03(+0.21%) |
Feb 10, 2023 | 14.01 | 14.16 | 13.73 | 13.99 | 844,592 | -0.21(-1.48%) |
Feb 09, 2023 | 14.68 | 14.68 | 14.14 | 14.20 | 562,191 | -0.25(-1.73%) |
Feb 08, 2023 | 14.50 | 14.90 | 14.39 | 14.45 | 1,757,663 | -0.33(-2.23%) |
Feb 07, 2023 | 14.54 | 14.83 | 14.35 | 14.78 | 782,305 | +0.16(+1.09%) |
Feb 06, 2023 | 15.77 | 15.88 | 14.21 | 14.62 | 1,607,033 | -1.22(-7.70%) |
Feb 03, 2023 | 15.44 | 15.92 | 15.36 | 15.84 | 1,236,480 | +0.22(+1.41%) |
Feb 02, 2023 | 15.05 | 15.74 | 14.90 | 15.62 | 1,764,793 | +0.65(+4.34%) |