Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.27 | 14.27 | 13.97 | 13.99 | 1,615,450 | -0.27(-1.92%) |
Apr 27, 2023 | 14.20 | 14.28 | 13.99 | 14.26 | 1,203,692 | +0.06(+0.41%) |
Apr 26, 2023 | 14.45 | 14.58 | 14.18 | 14.20 | 1,032,018 | -0.19(-1.29%) |
Apr 25, 2023 | 14.46 | 14.56 | 14.15 | 14.39 | 1,547,845 | -0.19(-1.27%) |
Apr 24, 2023 | 14.57 | 14.65 | 14.42 | 14.58 | 1,397,443 | +0.01(+0.07%) |
Apr 21, 2023 | 14.41 | 14.68 | 14.41 | 14.57 | 1,891,558 | -0.02(-0.13%) |
Apr 20, 2023 | 14.92 | 14.97 | 14.54 | 14.59 | 2,121,471 | -0.28(-1.91%) |
Apr 19, 2023 | 14.65 | 15.05 | 14.64 | 14.87 | 1,898,888 | -0.10(-0.65%) |
Apr 18, 2023 | 15.17 | 15.29 | 14.95 | 14.97 | 1,801,129 | -0.10(-0.65%) |
Apr 17, 2023 | 15.31 | 15.33 | 14.91 | 15.06 | 1,568,644 | -0.36(-2.34%) |
Apr 14, 2023 | 15.48 | 15.61 | 15.11 | 15.43 | 1,130,832 | -0.29(-1.86%) |
Apr 13, 2023 | 15.61 | 15.86 | 15.51 | 15.72 | 1,787,461 | +0.34(+2.22%) |
Apr 12, 2023 | 15.43 | 15.58 | 15.14 | 15.38 | 990,841 | +0.09(+0.58%) |
Apr 11, 2023 | 15.30 | 15.60 | 15.26 | 15.29 | 1,647,422 | +0.09(+0.58%) |
Apr 10, 2023 | 15.23 | 15.29 | 15.09 | 15.20 | 1,488,439 | -0.21(-1.39%) |
Apr 06, 2023 | 15.24 | 15.43 | 15.15 | 15.42 | 1,300,440 | +0.09(+0.57%) |
Apr 05, 2023 | 15.63 | 15.70 | 15.21 | 15.33 | 2,399,353 | -0.16(-1.01%) |
Apr 04, 2023 | 15.05 | 15.53 | 15.00 | 15.48 | 2,046,078 | +0.46(+3.06%) |
Apr 03, 2023 | 14.78 | 15.19 | 14.72 | 15.02 | 1,815,052 | +0.25(+1.72%) |
Mar 31, 2023 | 14.87 | 14.99 | 14.67 | 14.77 | 1,334,282 | -0.10(-0.66%) |
Mar 30, 2023 | 14.91 | 14.95 | 14.76 | 14.87 | 1,529,088 | +0.12(+0.80%) |
Mar 29, 2023 | 14.74 | 15.02 | 14.66 | 14.75 | 1,025,940 | -0.10(-0.66%) |
Mar 28, 2023 | 14.31 | 14.89 | 14.27 | 14.85 | 1,584,338 | +0.56(+3.90%) |
Mar 27, 2023 | 13.82 | 14.34 | 13.78 | 14.29 | 1,160,676 | +0.13(+0.90%) |
Mar 24, 2023 | 14.08 | 14.28 | 13.93 | 14.17 | 1,384,830 | +0.11(+0.76%) |
Mar 23, 2023 | 13.86 | 14.24 | 13.73 | 14.06 | 1,969,174 | +0.34(+2.49%) |
Mar 22, 2023 | 13.52 | 13.96 | 13.40 | 13.72 | 1,545,909 | +0.20(+1.45%) |
Mar 21, 2023 | 13.77 | 13.93 | 13.43 | 13.52 | 1,944,418 | -0.47(-3.35%) |
Mar 20, 2023 | 14.14 | 14.23 | 13.90 | 13.99 | 1,664,379 | -0.01(-0.07%) |
Mar 17, 2023 | 13.55 | 14.18 | 13.40 | 14.00 | 4,659,294 | +0.69(+5.21%) |
Mar 16, 2023 | 13.35 | 13.38 | 12.93 | 13.31 | 2,326,284 | -0.05(-0.37%) |
Mar 15, 2023 | 13.58 | 13.75 | 13.18 | 13.35 | 1,643,035 | -0.01(-0.07%) |
Mar 14, 2023 | 13.28 | 13.54 | 13.19 | 13.36 | 1,450,502 | +0.09(+0.66%) |
Mar 13, 2023 | 13.12 | 13.48 | 13.10 | 13.28 | 2,105,837 | +0.71(+5.68%) |
Mar 10, 2023 | 12.88 | 13.06 | 12.48 | 12.56 | 1,989,996 | -0.08(-0.62%) |
Mar 09, 2023 | 12.80 | 12.93 | 12.62 | 12.64 | 1,216,055 | -0.06(-0.46%) |
Mar 08, 2023 | 12.98 | 13.06 | 12.68 | 12.70 | 1,485,564 | -0.24(-1.89%) |
Mar 07, 2023 | 13.31 | 13.31 | 12.86 | 12.94 | 1,611,931 | -0.48(-3.57%) |
Mar 06, 2023 | 13.61 | 13.74 | 13.36 | 13.42 | 1,359,084 | -0.21(-1.58%) |
Mar 03, 2023 | 13.53 | 13.65 | 13.36 | 13.64 | 1,384,574 | +0.21(+1.53%) |
Mar 02, 2023 | 13.40 | 13.48 | 13.24 | 13.43 | 1,712,743 | -0.09(-0.65%) |
Mar 01, 2023 | 13.49 | 13.63 | 13.22 | 13.52 | 1,912,209 | +0.25(+1.90%) |
Feb 28, 2023 | 13.32 | 13.41 | 13.09 | 13.27 | 1,911,039 | -0.06(-0.44%) |
Feb 27, 2023 | 13.24 | 13.43 | 13.20 | 13.33 | 1,093,090 | +0.15(+1.11%) |
Feb 24, 2023 | 13.05 | 13.24 | 13.01 | 13.18 | 1,393,763 | -0.08(-0.59%) |
Feb 23, 2023 | 13.29 | 13.36 | 13.15 | 13.26 | 1,553,880 | -0.06(-0.44%) |
Feb 22, 2023 | 13.42 | 13.54 | 13.21 | 13.32 | 2,001,901 | -0.06(-0.44%) |
Feb 21, 2023 | 13.61 | 13.61 | 13.22 | 13.37 | 1,752,019 | -0.24(-1.78%) |
Feb 17, 2023 | 13.47 | 13.65 | 13.33 | 13.62 | 1,593,284 | -0.07(-0.50%) |
Feb 16, 2023 | 13.54 | 13.77 | 13.38 | 13.69 | 1,518,960 | +0.00(+0.00%) |
Feb 15, 2023 | 13.66 | 13.71 | 13.52 | 13.69 | 2,054,676 | -0.27(-1.95%) |
Feb 14, 2023 | 13.84 | 14.08 | 13.68 | 13.96 | 1,841,447 | +0.06(+0.42%) |
Feb 13, 2023 | 14.07 | 14.10 | 13.69 | 13.90 | 2,652,511 | -0.27(-1.92%) |
Feb 10, 2023 | 14.92 | 14.96 | 13.74 | 14.17 | 4,823,466 | -1.16(-7.55%) |
Feb 09, 2023 | 15.73 | 15.84 | 15.24 | 15.33 | 1,355,251 | -0.25(-1.62%) |
Feb 08, 2023 | 15.82 | 15.83 | 15.52 | 15.58 | 832,426 | -0.17(-1.11%) |
Feb 07, 2023 | 15.55 | 15.88 | 15.45 | 15.76 | 834,396 | +0.26(+1.69%) |
Feb 06, 2023 | 15.56 | 15.76 | 15.40 | 15.49 | 1,201,337 | -0.24(-1.54%) |
Feb 03, 2023 | 15.95 | 16.17 | 15.64 | 15.74 | 1,841,549 | -0.74(-4.48%) |
Feb 02, 2023 | 17.07 | 17.20 | 16.35 | 16.48 | 1,078,344 | -0.52(-3.03%) |