Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.36 | 15.86 | 14.36 | 14.97 | 1,253,722 | +0.68(+4.76%) |
Apr 27, 2023 | 14.25 | 14.34 | 14.00 | 14.29 | 407,675 | +0.04(+0.28%) |
Apr 26, 2023 | 14.66 | 14.68 | 14.21 | 14.25 | 359,810 | -0.30(-2.06%) |
Apr 25, 2023 | 14.52 | 14.61 | 14.21 | 14.55 | 337,277 | -0.04(-0.27%) |
Apr 24, 2023 | 14.41 | 14.68 | 14.40 | 14.59 | 247,605 | +0.12(+0.83%) |
Apr 21, 2023 | 14.55 | 14.71 | 14.36 | 14.47 | 313,695 | -0.17(-1.16%) |
Apr 20, 2023 | 14.81 | 14.96 | 14.52 | 14.64 | 371,899 | -0.24(-1.61%) |
Apr 19, 2023 | 14.76 | 14.99 | 14.63 | 14.88 | 222,624 | -0.24(-1.59%) |
Apr 18, 2023 | 15.01 | 15.42 | 15.01 | 15.12 | 325,760 | +0.14(+0.93%) |
Apr 17, 2023 | 15.28 | 15.35 | 14.96 | 14.98 | 397,676 | -0.47(-3.04%) |
Apr 14, 2023 | 15.14 | 15.45 | 14.81 | 15.45 | 579,499 | +0.11(+0.72%) |
Apr 13, 2023 | 15.29 | 15.49 | 15.03 | 15.34 | 534,266 | +0.29(+1.93%) |
Apr 12, 2023 | 15.04 | 15.22 | 14.87 | 15.05 | 239,258 | +0.24(+1.62%) |
Apr 11, 2023 | 14.68 | 15.11 | 14.66 | 14.81 | 311,497 | +0.20(+1.37%) |
Apr 10, 2023 | 14.43 | 14.65 | 14.33 | 14.61 | 310,676 | +0.03(+0.21%) |
Apr 06, 2023 | 14.58 | 0 | +0.01(+0.07%) | |||
Apr 05, 2023 | 14.80 | 14.86 | 14.41 | 14.57 | 602,541 | -0.09(-0.61%) |
Apr 04, 2023 | 14.34 | 14.75 | 14.25 | 14.66 | 380,365 | +0.31(+2.16%) |
Apr 03, 2023 | 14.06 | 14.47 | 14.00 | 14.35 | 424,991 | +0.35(+2.50%) |
Mar 31, 2023 | 14.17 | 14.28 | 13.87 | 14.00 | 351,872 | -0.18(-1.27%) |
Mar 30, 2023 | 14.00 | 14.19 | 13.93 | 14.18 | 443,435 | +0.21(+1.50%) |
Mar 29, 2023 | 13.72 | 14.17 | 13.72 | 13.97 | 424,968 | +0.16(+1.16%) |
Mar 28, 2023 | 13.59 | 13.91 | 13.34 | 13.81 | 379,461 | +0.25(+1.84%) |
Mar 27, 2023 | 13.15 | 13.59 | 13.07 | 13.56 | 398,280 | +0.06(+0.44%) |
Mar 24, 2023 | 13.52 | 13.72 | 13.39 | 13.50 | 383,097 | +0.05(+0.37%) |
Mar 23, 2023 | 13.47 | 13.71 | 13.33 | 13.45 | 412,888 | +0.04(+0.30%) |
Mar 22, 2023 | 13.07 | 13.50 | 12.98 | 13.41 | 555,314 | +0.33(+2.52%) |
Mar 21, 2023 | 13.49 | 13.64 | 12.96 | 13.08 | 399,242 | -0.64(-4.66%) |
Mar 20, 2023 | 13.67 | 13.78 | 13.46 | 13.72 | 408,034 | +0.15(+1.11%) |
Mar 17, 2023 | 13.16 | 13.85 | 13.01 | 13.57 | 1,514,687 | +0.59(+4.55%) |
Mar 16, 2023 | 13.18 | 13.19 | 12.67 | 12.98 | 430,264 | -0.22(-1.67%) |
Mar 15, 2023 | 13.54 | 13.67 | 13.02 | 13.20 | 448,620 | -0.11(-0.83%) |
Mar 14, 2023 | 13.10 | 13.43 | 12.96 | 13.31 | 539,674 | +0.14(+1.06%) |
Mar 13, 2023 | 13.06 | 13.46 | 12.87 | 13.17 | 862,836 | +0.57(+4.52%) |
Mar 10, 2023 | 12.69 | 12.94 | 12.56 | 12.60 | 597,774 | -0.13(-1.02%) |
Mar 09, 2023 | 12.80 | 13.00 | 12.66 | 12.73 | 278,952 | +0.00(+0.00%) |
Mar 08, 2023 | 12.66 | 12.95 | 12.61 | 12.73 | 311,435 | +0.05(+0.39%) |
Mar 07, 2023 | 12.88 | 12.93 | 12.51 | 12.68 | 320,338 | -0.36(-2.76%) |
Mar 06, 2023 | 13.25 | 13.46 | 12.89 | 13.04 | 346,674 | -0.32(-2.40%) |
Mar 03, 2023 | 12.99 | 13.39 | 12.80 | 13.36 | 431,607 | +0.52(+4.05%) |
Mar 02, 2023 | 13.05 | 13.05 | 12.75 | 12.84 | 310,345 | -0.26(-1.98%) |
Mar 01, 2023 | 12.92 | 13.15 | 12.70 | 13.10 | 481,644 | +0.35(+2.75%) |
Feb 28, 2023 | 12.37 | 12.80 | 12.27 | 12.75 | 762,357 | +0.43(+3.49%) |
Feb 27, 2023 | 12.16 | 12.35 | 11.71 | 12.32 | 833,165 | +0.24(+1.99%) |
Feb 24, 2023 | 11.21 | 12.15 | 11.20 | 12.08 | 1,072,290 | +0.75(+6.62%) |
Feb 23, 2023 | 11.53 | 11.53 | 11.27 | 11.33 | 478,034 | -0.11(-0.96%) |
Feb 22, 2023 | 11.43 | 11.46 | 11.19 | 11.44 | 374,161 | -0.08(-0.69%) |
Feb 21, 2023 | 11.65 | 11.80 | 11.39 | 11.52 | 573,968 | -0.25(-2.12%) |
Feb 17, 2023 | 11.77 | 0 | -0.26(-2.16%) | |||
Feb 16, 2023 | 11.78 | 12.18 | 11.69 | 12.03 | 679,661 | +0.16(+1.35%) |
Feb 15, 2023 | 11.85 | 11.96 | 11.79 | 11.87 | 392,400 | -0.26(-2.14%) |
Feb 14, 2023 | 11.85 | 12.25 | 11.79 | 12.13 | 259,471 | +0.15(+1.25%) |
Feb 13, 2023 | 11.95 | 12.16 | 11.90 | 11.98 | 416,911 | -0.07(-0.58%) |
Feb 10, 2023 | 12.33 | 12.37 | 11.98 | 12.05 | 348,627 | -0.32(-2.59%) |
Feb 09, 2023 | 12.82 | 12.93 | 12.24 | 12.37 | 416,970 | -0.31(-2.44%) |
Feb 08, 2023 | 12.55 | 12.88 | 12.43 | 12.68 | 464,844 | +0.15(+1.20%) |
Feb 07, 2023 | 12.38 | 12.56 | 12.26 | 12.53 | 233,211 | +0.18(+1.46%) |
Feb 06, 2023 | 12.49 | 12.54 | 12.25 | 12.35 | 432,940 | -0.17(-1.36%) |
Feb 03, 2023 | 12.31 | 12.66 | 12.24 | 12.52 | 889,745 | -0.13(-1.03%) |
Feb 02, 2023 | 13.17 | 13.25 | 12.48 | 12.65 | 588,693 | -0.48(-3.66%) |