Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.15 | 14.42 | 14.03 | 14.23 | 1,052,466 | -0.03(-0.21%) |
Apr 27, 2023 | 14.20 | 14.34 | 13.97 | 14.26 | 1,191,799 | +0.08(+0.56%) |
Apr 26, 2023 | 14.22 | 14.36 | 14.08 | 14.18 | 1,168,006 | -0.02(-0.14%) |
Apr 25, 2023 | 14.46 | 14.61 | 14.06 | 14.20 | 1,184,967 | -0.39(-2.67%) |
Apr 24, 2023 | 14.23 | 14.64 | 14.23 | 14.59 | 1,031,398 | +0.33(+2.31%) |
Apr 21, 2023 | 14.27 | 14.36 | 14.10 | 14.26 | 809,981 | +0.02(+0.14%) |
Apr 20, 2023 | 14.22 | 14.43 | 14.09 | 14.24 | 1,178,565 | -0.02(-0.14%) |
Apr 19, 2023 | 13.99 | 14.34 | 13.79 | 14.26 | 1,149,158 | +0.20(+1.42%) |
Apr 18, 2023 | 13.87 | 14.07 | 13.71 | 14.06 | 1,616,611 | +0.28(+2.03%) |
Apr 17, 2023 | 14.05 | 14.11 | 13.70 | 13.78 | 2,233,379 | -0.22(-1.57%) |
Apr 14, 2023 | 14.09 | 14.39 | 13.82 | 14.00 | 862,878 | +0.00(+0.00%) |
Apr 13, 2023 | 13.99 | 14.17 | 13.96 | 14.00 | 1,179,549 | +0.01(+0.07%) |
Apr 12, 2023 | 14.77 | 14.85 | 13.97 | 13.99 | 1,266,114 | -0.69(-4.70%) |
Apr 11, 2023 | 14.94 | 15.02 | 14.60 | 14.68 | 1,025,014 | -0.16(-1.08%) |
Apr 10, 2023 | 14.58 | 14.94 | 14.54 | 14.84 | 1,167,875 | +0.17(+1.16%) |
Apr 06, 2023 | 14.68 | 14.76 | 14.52 | 14.67 | 667,991 | -0.07(-0.47%) |
Apr 05, 2023 | 15.14 | 15.17 | 14.62 | 14.74 | 952,501 | -0.54(-3.53%) |
Apr 04, 2023 | 15.86 | 15.87 | 15.20 | 15.28 | 1,130,756 | -0.60(-3.78%) |
Apr 03, 2023 | 15.51 | 15.93 | 15.43 | 15.88 | 1,724,452 | +0.30(+1.93%) |
Mar 31, 2023 | 15.38 | 15.61 | 15.34 | 15.58 | 1,071,449 | +0.30(+1.96%) |
Mar 30, 2023 | 15.29 | 15.45 | 15.15 | 15.28 | 754,926 | +0.10(+0.66%) |
Mar 29, 2023 | 15.49 | 15.49 | 15.16 | 15.18 | 885,623 | -0.16(-1.04%) |
Mar 28, 2023 | 15.04 | 15.53 | 14.98 | 15.34 | 1,095,868 | +0.34(+2.27%) |
Mar 27, 2023 | 15.31 | 15.31 | 14.94 | 15.00 | 1,264,158 | -0.05(-0.33%) |
Mar 24, 2023 | 14.91 | 15.10 | 14.79 | 15.05 | 1,238,383 | +0.02(+0.13%) |
Mar 23, 2023 | 15.13 | 15.34 | 14.75 | 15.03 | 1,238,396 | +0.03(+0.20%) |
Mar 22, 2023 | 15.29 | 15.53 | 15.00 | 15.00 | 1,088,965 | -0.22(-1.45%) |
Mar 21, 2023 | 15.33 | 15.54 | 15.06 | 15.22 | 1,402,886 | +0.23(+1.53%) |
Mar 20, 2023 | 14.51 | 15.18 | 14.44 | 14.99 | 1,921,678 | +0.64(+4.46%) |
Mar 17, 2023 | 14.71 | 14.72 | 14.24 | 14.35 | 2,923,317 | -0.51(-3.43%) |
Mar 16, 2023 | 14.86 | 15.05 | 14.45 | 14.86 | 1,193,098 | -0.12(-0.80%) |
Mar 15, 2023 | 14.47 | 14.99 | 14.43 | 14.98 | 1,533,242 | +0.06(+0.40%) |
Mar 14, 2023 | 15.19 | 15.35 | 14.82 | 14.92 | 1,926,723 | +0.25(+1.70%) |
Mar 13, 2023 | 14.96 | 15.06 | 14.64 | 14.67 | 1,394,119 | -0.71(-4.62%) |
Mar 10, 2023 | 15.42 | 15.66 | 15.14 | 15.38 | 1,827,842 | -0.16(-1.03%) |
Mar 09, 2023 | 15.80 | 15.94 | 15.50 | 15.54 | 1,520,960 | -0.31(-1.96%) |
Mar 08, 2023 | 15.88 | 15.93 | 15.51 | 15.85 | 1,279,861 | -0.04(-0.25%) |
Mar 07, 2023 | 15.26 | 15.95 | 15.23 | 15.89 | 1,475,810 | +0.68(+4.47%) |
Mar 06, 2023 | 16.04 | 16.15 | 15.10 | 15.21 | 1,781,614 | -0.87(-5.41%) |
Mar 03, 2023 | 16.12 | 16.18 | 15.96 | 16.08 | 955,749 | +0.12(+0.75%) |
Mar 02, 2023 | 15.88 | 16.09 | 15.76 | 15.96 | 954,721 | -0.01(-0.06%) |
Mar 01, 2023 | 15.96 | 16.07 | 15.64 | 15.97 | 1,038,544 | -0.12(-0.75%) |
Feb 28, 2023 | 16.27 | 16.40 | 16.09 | 16.09 | 1,288,449 | -0.24(-1.47%) |
Feb 27, 2023 | 16.39 | 16.39 | 16.16 | 16.33 | 986,607 | +0.14(+0.86%) |
Feb 24, 2023 | 16.08 | 16.27 | 15.99 | 16.19 | 880,783 | -0.21(-1.28%) |
Feb 23, 2023 | 16.26 | 16.47 | 16.06 | 16.40 | 916,510 | +0.10(+0.61%) |
Feb 22, 2023 | 16.08 | 16.59 | 16.02 | 16.30 | 1,239,100 | +0.26(+1.62%) |
Feb 21, 2023 | 16.59 | 16.87 | 16.01 | 16.04 | 1,585,597 | -1.08(-6.31%) |
Feb 17, 2023 | 17.28 | 17.28 | 17.00 | 17.12 | 1,014,698 | -0.11(-0.64%) |
Feb 16, 2023 | 17.25 | 17.56 | 17.08 | 17.23 | 1,075,099 | -0.19(-1.09%) |
Feb 15, 2023 | 17.00 | 17.48 | 16.91 | 17.42 | 1,163,412 | +0.27(+1.57%) |
Feb 14, 2023 | 16.59 | 17.20 | 16.47 | 17.15 | 1,070,204 | +0.44(+2.63%) |
Feb 13, 2023 | 16.28 | 16.73 | 16.03 | 16.71 | 847,011 | +0.41(+2.52%) |
Feb 10, 2023 | 16.44 | 16.54 | 16.28 | 16.30 | 1,447,291 | -0.30(-1.81%) |
Feb 09, 2023 | 17.15 | 17.22 | 16.52 | 16.60 | 1,346,620 | -0.35(-2.06%) |
Feb 08, 2023 | 17.26 | 17.26 | 16.67 | 16.95 | 1,616,736 | -0.58(-3.31%) |
Feb 07, 2023 | 17.35 | 17.56 | 17.11 | 17.53 | 1,085,040 | +0.19(+1.10%) |
Feb 06, 2023 | 17.37 | 17.42 | 17.07 | 17.34 | 1,366,395 | -0.29(-1.64%) |
Feb 03, 2023 | 17.95 | 17.97 | 17.59 | 17.63 | 2,330,067 | -0.34(-1.89%) |
Feb 02, 2023 | 16.45 | 18.42 | 16.45 | 17.97 | 3,200,660 | +1.81(+11.20%) |