Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.87 | 15.31 | 14.81 | 15.22 | 943,354 | +0.35(+2.37%) |
Apr 27, 2023 | 14.77 | 14.95 | 14.65 | 14.87 | 1,301,237 | +0.09(+0.60%) |
Apr 26, 2023 | 14.93 | 15.00 | 14.66 | 14.78 | 1,899,987 | -0.24(-1.63%) |
Apr 25, 2023 | 15.30 | 15.30 | 14.96 | 15.02 | 452,910 | -0.42(-2.73%) |
Apr 24, 2023 | 15.16 | 15.50 | 15.16 | 15.44 | 1,146,209 | +0.23(+1.54%) |
Apr 21, 2023 | 15.39 | 15.39 | 15.14 | 15.21 | 579,188 | -0.12(-0.77%) |
Apr 20, 2023 | 15.30 | 15.36 | 15.18 | 15.33 | 421,621 | -0.16(-1.01%) |
Apr 19, 2023 | 15.39 | 15.49 | 15.28 | 15.48 | 622,231 | -0.11(-0.69%) |
Apr 18, 2023 | 15.58 | 15.62 | 15.46 | 15.59 | 584,635 | -0.01(-0.06%) |
Apr 17, 2023 | 15.78 | 15.86 | 15.56 | 15.60 | 1,595,876 | -0.20(-1.24%) |
Apr 14, 2023 | 15.79 | 15.88 | 15.67 | 15.80 | 604,214 | +0.04(+0.25%) |
Apr 13, 2023 | 15.67 | 15.82 | 15.61 | 15.76 | 700,148 | +0.09(+0.56%) |
Apr 12, 2023 | 15.88 | 15.88 | 15.66 | 15.67 | 1,074,556 | -0.12(-0.74%) |
Apr 11, 2023 | 15.69 | 15.84 | 15.58 | 15.79 | 982,704 | +0.17(+1.07%) |
Apr 10, 2023 | 15.46 | 15.78 | 15.46 | 15.62 | 1,336,828 | +0.28(+1.85%) |
Apr 06, 2023 | 15.54 | 15.54 | 15.31 | 15.34 | 1,266,753 | -0.23(-1.45%) |
Apr 05, 2023 | 15.41 | 15.56 | 15.23 | 15.56 | 848,518 | +0.18(+1.15%) |
Apr 04, 2023 | 15.77 | 15.77 | 15.20 | 15.39 | 1,138,607 | -0.36(-2.30%) |
Apr 03, 2023 | 15.79 | 15.94 | 15.54 | 15.75 | 2,238,950 | +0.56(+3.67%) |
Mar 31, 2023 | 15.04 | 15.22 | 15.02 | 15.19 | 959,949 | +0.21(+1.37%) |
Mar 30, 2023 | 15.13 | 15.13 | 14.89 | 14.98 | 2,147,792 | +0.02(+0.13%) |
Mar 29, 2023 | 14.98 | 15.01 | 14.85 | 14.96 | 745,407 | +0.17(+1.12%) |
Mar 28, 2023 | 14.56 | 14.89 | 14.55 | 14.80 | 971,816 | +0.21(+1.41%) |
Mar 27, 2023 | 14.47 | 14.70 | 14.27 | 14.59 | 1,289,154 | +0.27(+1.91%) |
Mar 24, 2023 | 13.97 | 14.35 | 13.89 | 14.32 | 1,033,805 | +0.12(+0.82%) |
Mar 23, 2023 | 14.50 | 14.65 | 14.07 | 14.20 | 1,506,603 | -0.21(-1.47%) |
Mar 22, 2023 | 14.82 | 14.85 | 14.40 | 14.41 | 1,994,889 | -0.39(-2.60%) |
Mar 21, 2023 | 14.62 | 14.85 | 14.57 | 14.80 | 831,700 | +0.46(+3.22%) |
Mar 20, 2023 | 14.05 | 14.46 | 14.05 | 14.34 | 1,769,647 | +0.30(+2.13%) |
Mar 17, 2023 | 14.28 | 14.33 | 13.90 | 14.04 | 1,326,578 | -0.34(-2.34%) |
Mar 16, 2023 | 13.80 | 14.39 | 13.78 | 14.38 | 1,727,942 | +0.32(+2.26%) |
Mar 15, 2023 | 14.38 | 14.40 | 13.79 | 14.06 | 3,671,488 | -0.84(-5.62%) |
Mar 14, 2023 | 14.86 | 15.28 | 14.65 | 14.90 | 2,333,943 | +0.10(+0.65%) |
Mar 13, 2023 | 14.76 | 15.16 | 14.50 | 14.80 | 1,987,190 | -0.36(-2.35%) |
Mar 10, 2023 | 15.43 | 15.63 | 15.10 | 15.16 | 1,458,795 | -0.32(-2.05%) |
Mar 09, 2023 | 15.87 | 16.08 | 15.46 | 15.47 | 1,354,585 | -0.30(-1.89%) |
Mar 08, 2023 | 15.94 | 16.08 | 15.60 | 15.77 | 2,660,513 | -0.21(-1.33%) |
Mar 07, 2023 | 16.13 | 16.15 | 15.91 | 15.98 | 2,242,336 | -0.20(-1.25%) |
Mar 06, 2023 | 16.28 | 16.28 | 16.09 | 16.19 | 2,400,311 | -0.25(-1.52%) |
Mar 03, 2023 | 15.94 | 16.50 | 15.94 | 16.44 | 1,336,008 | +0.33(+2.03%) |
Mar 02, 2023 | 15.90 | 16.18 | 15.81 | 16.11 | 417,324 | +0.15(+0.97%) |
Mar 01, 2023 | 15.58 | 16.00 | 15.52 | 15.95 | 859,057 | +0.37(+2.35%) |
Feb 28, 2023 | 16.01 | 16.02 | 15.59 | 15.59 | 2,662,392 | -0.31(-1.94%) |
Feb 27, 2023 | 15.90 | 16.02 | 15.77 | 15.90 | 2,882,550 | -0.01(-0.06%) |
Feb 24, 2023 | 15.53 | 15.94 | 15.43 | 15.91 | 3,524,894 | +0.14(+0.92%) |
Feb 23, 2023 | 15.71 | 15.84 | 15.52 | 15.76 | 2,310,706 | +0.33(+2.12%) |
Feb 22, 2023 | 15.36 | 15.58 | 15.24 | 15.43 | 3,901,187 | +0.11(+0.69%) |
Feb 21, 2023 | 15.43 | 15.52 | 15.27 | 15.33 | 2,757,541 | -0.15(-1.00%) |
Feb 17, 2023 | 15.87 | 15.87 | 15.41 | 15.48 | 3,156,015 | -0.65(-4.00%) |
Feb 16, 2023 | 16.24 | 16.44 | 16.13 | 16.13 | 3,386,654 | -0.18(-1.12%) |
Feb 15, 2023 | 16.37 | 16.37 | 16.09 | 16.31 | 2,992,085 | -0.29(-1.74%) |
Feb 14, 2023 | 16.38 | 16.68 | 16.34 | 16.60 | 2,891,748 | +0.09(+0.52%) |
Feb 13, 2023 | 16.47 | 16.61 | 16.33 | 16.51 | 3,386,492 | -0.10(-0.58%) |
Feb 10, 2023 | 16.13 | 16.61 | 16.13 | 16.61 | 91,362,120 | +0.69(+4.36%) |
Feb 09, 2023 | 16.08 | 16.14 | 15.90 | 15.92 | 10,164,249 | -0.16(-1.02%) |
Feb 08, 2023 | 16.27 | 16.34 | 15.93 | 16.08 | 10,139,278 | -0.17(-1.07%) |
Feb 07, 2023 | 15.86 | 16.30 | 15.75 | 16.25 | 2,233,056 | +0.51(+3.24%) |
Feb 06, 2023 | 16.01 | 16.08 | 15.62 | 15.74 | 1,202,692 | -0.26(-1.62%) |
Feb 03, 2023 | 16.15 | 16.40 | 15.96 | 16.00 | 2,622,102 | -0.13(-0.78%) |
Feb 02, 2023 | 16.37 | 16.38 | 15.96 | 16.13 | 1,190,781 | -0.21(-1.30%) |