Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.66 | 15.63 | 14.66 | 15.54 | 719,745 | +0.88(+6.00%) |
Apr 27, 2023 | 14.73 | 14.93 | 14.46 | 14.66 | 603,420 | +0.05(+0.34%) |
Apr 26, 2023 | 15.19 | 15.39 | 14.48 | 14.61 | 725,748 | -0.78(-5.07%) |
Apr 25, 2023 | 15.78 | 15.94 | 15.38 | 15.39 | 634,378 | -0.65(-4.05%) |
Apr 24, 2023 | 15.55 | 16.12 | 15.42 | 16.04 | 744,034 | +0.45(+2.89%) |
Apr 21, 2023 | 15.29 | 15.91 | 15.27 | 15.59 | 708,318 | +0.49(+3.25%) |
Apr 20, 2023 | 14.64 | 15.28 | 14.57 | 15.10 | 590,596 | +0.31(+2.10%) |
Apr 19, 2023 | 14.22 | 14.80 | 14.15 | 14.79 | 504,721 | +0.46(+3.21%) |
Apr 18, 2023 | 14.78 | 14.78 | 14.29 | 14.33 | 730,469 | -0.39(-2.65%) |
Apr 17, 2023 | 14.43 | 14.74 | 14.43 | 14.72 | 364,547 | +0.22(+1.52%) |
Apr 14, 2023 | 14.76 | 14.91 | 14.49 | 14.50 | 612,690 | -0.16(-1.09%) |
Apr 13, 2023 | 14.64 | 14.74 | 14.41 | 14.66 | 776,117 | +0.16(+1.10%) |
Apr 12, 2023 | 15.12 | 15.12 | 14.43 | 14.50 | 816,421 | -0.48(-3.20%) |
Apr 11, 2023 | 14.95 | 15.33 | 14.95 | 14.98 | 428,925 | +0.09(+0.60%) |
Apr 10, 2023 | 14.73 | 14.92 | 14.58 | 14.89 | 683,915 | +0.05(+0.34%) |
Apr 06, 2023 | 14.75 | 14.97 | 14.66 | 14.84 | 443,105 | +0.16(+1.09%) |
Apr 05, 2023 | 14.65 | 14.88 | 14.60 | 14.68 | 874,363 | -0.04(-0.27%) |
Apr 04, 2023 | 14.89 | 14.89 | 14.40 | 14.72 | 750,860 | -0.03(-0.20%) |
Apr 03, 2023 | 14.58 | 14.75 | 14.35 | 14.75 | 981,834 | +0.20(+1.37%) |
Mar 31, 2023 | 14.28 | 14.65 | 14.27 | 14.55 | 1,211,911 | +0.45(+3.19%) |
Mar 30, 2023 | 13.89 | 14.16 | 13.59 | 14.10 | 855,738 | +0.45(+3.30%) |
Mar 29, 2023 | 13.20 | 13.71 | 13.06 | 13.65 | 804,599 | +0.64(+4.92%) |
Mar 28, 2023 | 12.65 | 13.07 | 12.64 | 13.01 | 565,653 | +0.30(+2.36%) |
Mar 27, 2023 | 12.73 | 12.91 | 12.56 | 12.71 | 779,101 | +0.35(+2.83%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.36 | 1,036,108 | +0.25(+2.06%) |
Mar 23, 2023 | 12.98 | 13.15 | 12.07 | 12.11 | 737,326 | -0.86(-6.63%) |
Mar 22, 2023 | 13.50 | 13.84 | 12.96 | 12.97 | 1,010,678 | -0.54(-4.00%) |
Mar 21, 2023 | 12.84 | 13.61 | 12.81 | 13.51 | 1,454,992 | +0.91(+7.22%) |
Mar 20, 2023 | 12.65 | 13.06 | 12.59 | 12.60 | 945,428 | -0.06(-0.47%) |
Mar 17, 2023 | 12.84 | 13.10 | 12.61 | 12.66 | 3,316,440 | -0.20(-1.56%) |
Mar 16, 2023 | 12.67 | 13.15 | 12.47 | 12.86 | 753,458 | -0.01(-0.08%) |
Mar 15, 2023 | 12.78 | 13.02 | 12.51 | 12.87 | 893,486 | -0.19(-1.45%) |
Mar 14, 2023 | 13.69 | 13.83 | 12.74 | 13.06 | 1,141,959 | -0.40(-2.97%) |
Mar 13, 2023 | 12.96 | 13.68 | 12.82 | 13.46 | 1,243,661 | +0.13(+0.98%) |
Mar 10, 2023 | 13.89 | 14.04 | 13.28 | 13.33 | 1,140,448 | -0.65(-4.65%) |
Mar 09, 2023 | 14.63 | 14.67 | 13.94 | 13.98 | 1,098,854 | -0.64(-4.38%) |
Mar 08, 2023 | 14.51 | 14.85 | 14.43 | 14.62 | 823,168 | +0.12(+0.83%) |
Mar 07, 2023 | 15.44 | 15.59 | 14.34 | 14.50 | 1,358,787 | -1.01(-6.51%) |
Mar 06, 2023 | 16.90 | 17.10 | 15.26 | 15.51 | 1,831,150 | -1.39(-8.22%) |
Mar 03, 2023 | 16.64 | 16.95 | 16.00 | 16.90 | 1,520,811 | +0.50(+3.05%) |
Mar 02, 2023 | 15.19 | 16.61 | 15.01 | 16.40 | 4,332,682 | +0.96(+6.22%) |
Mar 01, 2023 | 15.15 | 15.70 | 15.15 | 15.44 | 3,261,279 | +0.11(+0.72%) |
Feb 28, 2023 | 16.60 | 16.60 | 15.10 | 15.33 | 5,306,594 | -4.28(-21.83%) |
Feb 27, 2023 | 19.72 | 19.79 | 19.06 | 19.61 | 1,064,578 | +0.33(+1.71%) |
Feb 24, 2023 | 19.70 | 19.78 | 19.21 | 19.28 | 614,313 | -0.78(-3.89%) |
Feb 23, 2023 | 19.89 | 20.14 | 19.68 | 20.06 | 504,101 | +0.23(+1.16%) |
Feb 22, 2023 | 19.65 | 20.31 | 19.65 | 19.83 | 638,253 | +0.15(+0.76%) |
Feb 21, 2023 | 20.02 | 20.22 | 19.54 | 19.68 | 501,783 | -0.80(-3.91%) |
Feb 17, 2023 | 21.18 | 21.21 | 20.43 | 20.48 | 481,762 | -0.65(-3.08%) |
Feb 16, 2023 | 20.60 | 21.39 | 20.41 | 21.13 | 400,179 | +0.11(+0.52%) |
Feb 15, 2023 | 20.68 | 21.03 | 20.61 | 21.02 | 509,944 | +0.19(+0.91%) |
Feb 14, 2023 | 20.91 | 21.04 | 20.54 | 20.83 | 377,686 | -0.27(-1.28%) |
Feb 13, 2023 | 21.10 | 21.20 | 20.58 | 21.10 | 551,670 | +0.04(+0.19%) |
Feb 10, 2023 | 20.99 | 21.77 | 20.92 | 21.06 | 748,797 | -0.11(-0.52%) |
Feb 09, 2023 | 22.72 | 22.86 | 21.02 | 21.17 | 641,368 | -1.24(-5.53%) |
Feb 08, 2023 | 22.05 | 22.50 | 21.95 | 22.41 | 552,210 | +0.19(+0.86%) |
Feb 07, 2023 | 21.71 | 22.36 | 21.57 | 22.22 | 832,732 | +0.33(+1.51%) |
Feb 06, 2023 | 22.20 | 22.23 | 21.53 | 21.89 | 1,028,450 | -0.50(-2.23%) |
Feb 03, 2023 | 22.07 | 22.61 | 21.89 | 22.39 | 828,763 | -0.09(-0.40%) |
Feb 02, 2023 | 20.71 | 22.69 | 20.71 | 22.48 | 1,397,092 | +1.96(+9.55%) |