Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.02 | 13.31 | 12.93 | 13.13 | 690,452 | -0.01(-0.08%) |
Apr 27, 2023 | 12.79 | 13.16 | 12.78 | 13.14 | 1,085,807 | +0.52(+4.12%) |
Apr 26, 2023 | 12.92 | 13.11 | 12.60 | 12.62 | 1,070,178 | -0.22(-1.71%) |
Apr 25, 2023 | 13.19 | 13.29 | 12.83 | 12.84 | 1,266,220 | -0.66(-4.89%) |
Apr 24, 2023 | 13.49 | 13.64 | 13.14 | 13.50 | 919,880 | -0.04(-0.30%) |
Apr 21, 2023 | 13.51 | 13.71 | 13.45 | 13.54 | 799,564 | +0.01(+0.07%) |
Apr 20, 2023 | 13.70 | 13.82 | 13.50 | 13.53 | 607,853 | -0.36(-2.59%) |
Apr 19, 2023 | 13.92 | 14.03 | 13.72 | 13.89 | 548,363 | -0.32(-2.25%) |
Apr 18, 2023 | 14.39 | 14.46 | 14.14 | 14.21 | 546,605 | -0.03(-0.21%) |
Apr 17, 2023 | 14.10 | 14.29 | 13.99 | 14.24 | 515,590 | +0.12(+0.85%) |
Apr 14, 2023 | 14.31 | 14.44 | 13.95 | 14.12 | 634,305 | -0.35(-2.42%) |
Apr 13, 2023 | 14.26 | 14.81 | 14.21 | 14.47 | 748,180 | +0.40(+2.84%) |
Apr 12, 2023 | 14.40 | 14.71 | 14.04 | 14.07 | 816,450 | +0.06(+0.43%) |
Apr 11, 2023 | 13.93 | 14.12 | 13.85 | 14.01 | 734,381 | +0.15(+1.08%) |
Apr 10, 2023 | 13.67 | 13.95 | 13.43 | 13.86 | 621,027 | -0.02(-0.14%) |
Apr 06, 2023 | 13.85 | 14.13 | 13.57 | 13.88 | 606,315 | -0.16(-1.14%) |
Apr 05, 2023 | 14.65 | 14.69 | 13.76 | 14.04 | 1,032,069 | -0.75(-5.07%) |
Apr 04, 2023 | 15.20 | 15.23 | 14.65 | 14.79 | 641,103 | -0.28(-1.86%) |
Apr 03, 2023 | 15.06 | 15.17 | 14.62 | 15.07 | 682,338 | -0.11(-0.72%) |
Mar 31, 2023 | 14.37 | 15.28 | 14.34 | 15.18 | 1,455,067 | +0.86(+6.01%) |
Mar 30, 2023 | 14.85 | 14.92 | 14.29 | 14.32 | 924,450 | -0.28(-1.92%) |
Mar 29, 2023 | 14.55 | 14.69 | 14.36 | 14.60 | 535,406 | +0.36(+2.53%) |
Mar 28, 2023 | 14.77 | 14.84 | 14.10 | 14.24 | 811,417 | -0.58(-3.91%) |
Mar 27, 2023 | 15.09 | 15.09 | 14.62 | 14.82 | 592,387 | -0.01(-0.07%) |
Mar 24, 2023 | 15.26 | 15.36 | 14.75 | 14.83 | 761,189 | -0.52(-3.39%) |
Mar 23, 2023 | 15.20 | 15.80 | 15.04 | 15.35 | 796,180 | +0.41(+2.74%) |
Mar 22, 2023 | 15.40 | 15.55 | 14.94 | 14.94 | 1,122,478 | -0.44(-2.86%) |
Mar 21, 2023 | 14.84 | 15.54 | 14.76 | 15.38 | 613,844 | +0.74(+5.05%) |
Mar 20, 2023 | 14.75 | 14.93 | 14.34 | 14.64 | 827,464 | -0.15(-1.01%) |
Mar 17, 2023 | 14.72 | 15.07 | 14.60 | 14.79 | 724,723 | -0.04(-0.27%) |
Mar 16, 2023 | 14.46 | 14.89 | 14.18 | 14.83 | 502,844 | +0.31(+2.13%) |
Mar 15, 2023 | 14.39 | 14.57 | 14.05 | 14.52 | 946,452 | -0.30(-2.02%) |
Mar 14, 2023 | 14.55 | 14.95 | 14.34 | 14.82 | 832,496 | +0.74(+5.26%) |
Mar 13, 2023 | 13.75 | 14.56 | 13.53 | 14.08 | 937,973 | +0.02(+0.14%) |
Mar 10, 2023 | 14.59 | 14.67 | 13.98 | 14.06 | 1,060,509 | -0.65(-4.42%) |
Mar 09, 2023 | 14.87 | 15.44 | 14.61 | 14.71 | 696,128 | -0.16(-1.08%) |
Mar 08, 2023 | 14.75 | 14.96 | 14.57 | 14.87 | 718,135 | +0.10(+0.68%) |
Mar 07, 2023 | 15.05 | 15.30 | 14.73 | 14.77 | 1,024,941 | -0.60(-3.90%) |
Mar 06, 2023 | 15.65 | 15.81 | 15.33 | 15.37 | 485,704 | -0.26(-1.66%) |
Mar 03, 2023 | 15.24 | 15.70 | 15.24 | 15.63 | 661,946 | +0.37(+2.42%) |
Mar 02, 2023 | 15.05 | 15.35 | 14.90 | 15.26 | 611,855 | +0.09(+0.59%) |
Mar 01, 2023 | 15.31 | 15.63 | 15.09 | 15.17 | 862,580 | -0.12(-0.78%) |
Feb 28, 2023 | 14.97 | 15.34 | 14.96 | 15.29 | 890,705 | +0.32(+2.14%) |
Feb 27, 2023 | 15.23 | 15.36 | 14.93 | 14.97 | 651,642 | -0.07(-0.47%) |
Feb 24, 2023 | 15.05 | 15.15 | 14.77 | 15.04 | 1,120,856 | -0.46(-2.97%) |
Feb 23, 2023 | 15.78 | 15.90 | 15.25 | 15.50 | 659,859 | -0.04(-0.26%) |
Feb 22, 2023 | 15.58 | 15.95 | 15.38 | 15.54 | 638,788 | +0.03(+0.19%) |
Feb 21, 2023 | 16.01 | 16.11 | 15.48 | 15.51 | 930,905 | -0.86(-5.25%) |
Feb 17, 2023 | 16.95 | 17.02 | 16.27 | 16.37 | 1,170,442 | -0.82(-4.77%) |
Feb 16, 2023 | 17.56 | 17.84 | 17.18 | 17.19 | 976,807 | -0.91(-5.03%) |
Feb 15, 2023 | 16.96 | 18.11 | 16.89 | 18.10 | 701,836 | +0.97(+5.66%) |
Feb 14, 2023 | 16.65 | 17.27 | 16.45 | 17.13 | 730,933 | +0.29(+1.72%) |
Feb 13, 2023 | 16.72 | 17.06 | 16.49 | 16.84 | 577,498 | +0.18(+1.08%) |
Feb 10, 2023 | 16.94 | 17.06 | 16.42 | 16.66 | 989,949 | -0.47(-2.74%) |
Feb 09, 2023 | 18.30 | 18.39 | 17.07 | 17.13 | 829,669 | -0.81(-4.52%) |
Feb 08, 2023 | 17.70 | 18.64 | 17.67 | 17.94 | 957,193 | +0.11(+0.62%) |
Feb 07, 2023 | 16.78 | 17.91 | 16.62 | 17.83 | 1,648,145 | +0.92(+5.44%) |
Feb 06, 2023 | 16.23 | 17.42 | 16.09 | 16.91 | 1,700,350 | +0.33(+1.99%) |
Feb 03, 2023 | 16.75 | 17.51 | 16.41 | 16.58 | 1,704,814 | -0.97(-5.53%) |
Feb 02, 2023 | 19.45 | 20.12 | 17.02 | 17.55 | 3,913,678 | -1.17(-6.25%) |