Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.74 | 12.75 | 12.34 | 12.35 | 27,642,582 | -0.30(-2.41%) |
Apr 27, 2023 | 13.19 | 13.22 | 12.62 | 12.65 | 28,306,628 | -0.80(-5.94%) |
Apr 26, 2023 | 13.20 | 13.49 | 13.10 | 13.45 | 25,966,614 | +0.18(+1.36%) |
Apr 25, 2023 | 12.85 | 13.27 | 12.79 | 13.27 | 27,712,986 | +0.62(+4.89%) |
Apr 24, 2023 | 12.72 | 12.84 | 12.61 | 12.65 | 19,085,394 | -0.03(-0.22%) |
Apr 21, 2023 | 12.68 | 12.87 | 12.64 | 12.68 | 21,440,910 | -0.02(-0.15%) |
Apr 20, 2023 | 12.77 | 12.85 | 12.54 | 12.70 | 22,047,590 | +0.21(+1.68%) |
Apr 19, 2023 | 12.67 | 12.67 | 12.39 | 12.49 | 17,080,072 | +0.02(+0.15%) |
Apr 18, 2023 | 12.36 | 12.60 | 12.33 | 12.47 | 20,056,132 | -0.01(-0.08%) |
Apr 17, 2023 | 12.63 | 12.76 | 12.48 | 12.48 | 19,588,358 | -0.13(-1.06%) |
Apr 14, 2023 | 12.59 | 12.84 | 12.37 | 12.61 | 27,061,008 | +0.10(+0.76%) |
Apr 13, 2023 | 12.94 | 12.97 | 12.49 | 12.52 | 20,942,670 | -0.49(-3.80%) |
Apr 12, 2023 | 12.66 | 13.08 | 12.63 | 13.01 | 30,526,718 | +0.16(+1.26%) |
Apr 11, 2023 | 12.83 | 12.93 | 12.72 | 12.85 | 18,935,762 | -0.01(-0.07%) |
Apr 10, 2023 | 13.15 | 13.21 | 12.85 | 12.86 | 18,115,958 | -0.04(-0.29%) |
Apr 06, 2023 | 13.15 | 13.23 | 12.87 | 12.90 | 26,022,634 | -0.15(-1.17%) |
Apr 05, 2023 | 13.02 | 13.20 | 12.95 | 13.05 | 24,214,298 | +0.14(+1.11%) |
Apr 04, 2023 | 12.65 | 13.05 | 12.61 | 12.91 | 23,638,524 | +0.20(+1.57%) |
Apr 03, 2023 | 12.91 | 12.94 | 12.66 | 12.71 | 20,188,636 | -0.12(-0.96%) |
Mar 31, 2023 | 13.31 | 13.32 | 12.81 | 12.83 | 26,684,112 | -0.58(-4.33%) |
Mar 30, 2023 | 13.35 | 13.60 | 13.33 | 13.41 | 22,622,366 | -0.22(-1.61%) |
Mar 29, 2023 | 13.78 | 13.91 | 13.59 | 13.63 | 25,025,652 | -0.59(-4.15%) |
Mar 28, 2023 | 14.22 | 14.44 | 14.14 | 14.22 | 18,780,826 | +0.08(+0.54%) |
Mar 27, 2023 | 13.95 | 14.23 | 13.87 | 14.14 | 23,128,954 | -0.06(-0.40%) |
Mar 24, 2023 | 14.64 | 14.90 | 14.19 | 14.20 | 37,769,580 | -0.28(-1.91%) |
Mar 23, 2023 | 14.26 | 14.79 | 13.79 | 14.48 | 38,246,840 | -0.09(-0.59%) |
Mar 22, 2023 | 13.87 | 14.58 | 13.49 | 14.56 | 36,672,064 | +0.69(+4.97%) |
Mar 21, 2023 | 14.02 | 14.23 | 13.80 | 13.87 | 28,390,222 | -0.57(-3.92%) |
Mar 20, 2023 | 14.75 | 14.84 | 14.37 | 14.44 | 31,103,574 | -0.40(-2.67%) |
Mar 17, 2023 | 14.50 | 15.00 | 14.36 | 14.84 | 37,400,788 | +0.51(+3.56%) |
Mar 16, 2023 | 15.41 | 15.48 | 14.29 | 14.33 | 38,525,656 | -0.76(-5.01%) |
Mar 15, 2023 | 15.51 | 15.74 | 15.08 | 15.08 | 50,011,140 | +0.26(+1.78%) |
Mar 14, 2023 | 14.96 | 15.38 | 14.61 | 14.82 | 41,504,040 | -0.77(-4.97%) |
Mar 13, 2023 | 16.01 | 16.14 | 14.97 | 15.59 | 49,675,552 | +0.10(+0.67%) |
Mar 10, 2023 | 14.92 | 15.69 | 14.68 | 15.49 | 62,230,384 | +0.65(+4.39%) |
Mar 09, 2023 | 14.00 | 14.96 | 13.80 | 14.84 | 43,915,636 | +0.78(+5.58%) |
Mar 08, 2023 | 14.12 | 14.30 | 13.97 | 14.05 | 29,136,480 | -0.06(-0.40%) |
Mar 07, 2023 | 13.51 | 14.19 | 13.48 | 14.11 | 30,239,808 | +0.61(+4.55%) |
Mar 06, 2023 | 13.44 | 13.53 | 13.18 | 13.50 | 25,267,182 | -0.01(-0.07%) |
Mar 03, 2023 | 13.98 | 14.07 | 13.49 | 13.51 | 27,356,474 | -0.70(-4.92%) |
Mar 02, 2023 | 14.77 | 14.79 | 14.09 | 14.20 | 26,159,282 | -0.29(-2.02%) |
Mar 01, 2023 | 14.43 | 14.66 | 14.29 | 14.50 | 25,269,644 | +0.15(+1.05%) |
Feb 28, 2023 | 14.22 | 14.34 | 14.02 | 14.35 | 27,488,268 | +0.19(+1.33%) |
Feb 27, 2023 | 13.94 | 14.28 | 13.78 | 14.16 | 27,730,492 | -0.16(-1.12%) |
Feb 24, 2023 | 14.41 | 14.59 | 14.21 | 14.32 | 31,829,656 | +0.46(+3.34%) |
Feb 23, 2023 | 13.74 | 14.32 | 13.69 | 13.85 | 31,247,286 | -0.21(-1.48%) |
Feb 22, 2023 | 13.96 | 14.22 | 13.79 | 14.06 | 32,009,680 | +0.06(+0.40%) |
Feb 21, 2023 | 13.61 | 14.02 | 13.51 | 14.01 | 29,364,904 | +0.79(+6.00%) |
Feb 17, 2023 | 13.32 | 13.51 | 13.17 | 13.21 | 30,711,800 | +0.14(+1.08%) |
Feb 16, 2023 | 13.04 | 13.10 | 12.66 | 13.07 | 32,473,148 | +0.52(+4.14%) |
Feb 15, 2023 | 12.88 | 12.96 | 12.54 | 12.55 | 20,904,136 | -0.12(-0.97%) |
Feb 14, 2023 | 12.80 | 13.05 | 12.44 | 12.67 | 35,460,824 | +0.05(+0.37%) |
Feb 13, 2023 | 13.04 | 13.08 | 12.63 | 12.63 | 20,203,352 | -0.47(-3.60%) |
Feb 10, 2023 | 13.31 | 13.39 | 13.06 | 13.10 | 29,694,652 | -0.09(-0.64%) |
Feb 09, 2023 | 12.49 | 13.30 | 12.48 | 13.18 | 30,762,576 | +0.35(+2.72%) |
Feb 08, 2023 | 12.60 | 12.90 | 12.49 | 12.83 | 23,136,148 | +0.42(+3.42%) |
Feb 07, 2023 | 13.01 | 13.14 | 12.30 | 12.41 | 38,585,452 | -0.49(-3.81%) |
Feb 06, 2023 | 12.91 | 13.08 | 12.78 | 12.90 | 24,180,548 | +0.21(+1.64%) |
Feb 03, 2023 | 12.74 | 12.80 | 12.27 | 12.69 | 40,716,880 | +0.42(+3.38%) |
Feb 02, 2023 | 12.45 | 12.65 | 12.14 | 12.28 | 43,740,528 | -0.56(-4.34%) |