Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.77 | 14.17 | 13.29 | 13.84 | 824,762 | +0.08(+0.58%) |
Apr 27, 2023 | 13.89 | 13.96 | 13.43 | 13.76 | 495,763 | -0.14(-1.01%) |
Apr 26, 2023 | 13.51 | 14.18 | 13.29 | 13.90 | 677,134 | +0.53(+3.96%) |
Apr 25, 2023 | 13.31 | 13.41 | 13.02 | 13.37 | 441,347 | +0.09(+0.68%) |
Apr 24, 2023 | 13.97 | 13.99 | 12.95 | 13.28 | 652,618 | -0.52(-3.77%) |
Apr 21, 2023 | 13.42 | 14.09 | 13.15 | 13.80 | 502,482 | +0.35(+2.60%) |
Apr 20, 2023 | 13.44 | 13.58 | 13.05 | 13.45 | 870,186 | -0.14(-1.03%) |
Apr 19, 2023 | 13.56 | 13.93 | 13.09 | 13.59 | 808,812 | -0.23(-1.66%) |
Apr 18, 2023 | 14.11 | 14.26 | 13.52 | 13.82 | 698,866 | -0.16(-1.14%) |
Apr 17, 2023 | 13.77 | 14.61 | 13.76 | 13.98 | 1,099,230 | +0.09(+0.65%) |
Apr 14, 2023 | 14.76 | 14.81 | 13.43 | 13.89 | 1,326,974 | -0.85(-5.77%) |
Apr 13, 2023 | 13.40 | 15.40 | 13.32 | 14.74 | 2,685,321 | +1.48(+11.16%) |
Apr 12, 2023 | 13.00 | 13.67 | 12.94 | 13.26 | 1,191,497 | +0.37(+2.87%) |
Apr 11, 2023 | 12.38 | 13.06 | 12.11 | 12.89 | 986,123 | +0.52(+4.20%) |
Apr 10, 2023 | 12.00 | 12.47 | 11.82 | 12.37 | 797,232 | +0.34(+2.83%) |
Apr 06, 2023 | 11.18 | 12.09 | 11.08 | 12.03 | 1,049,119 | +0.94(+8.48%) |
Apr 05, 2023 | 10.69 | 11.23 | 10.67 | 11.09 | 1,304,474 | +0.31(+2.88%) |
Apr 04, 2023 | 11.15 | 11.21 | 10.47 | 10.78 | 1,069,937 | -0.37(-3.32%) |
Apr 03, 2023 | 11.04 | 11.46 | 10.82 | 11.15 | 1,183,580 | +0.15(+1.36%) |
Mar 31, 2023 | 10.95 | 11.27 | 10.89 | 11.00 | 969,804 | +0.10(+0.92%) |
Mar 30, 2023 | 10.75 | 11.26 | 10.54 | 10.90 | 1,048,022 | +0.19(+1.77%) |
Mar 29, 2023 | 10.29 | 10.98 | 10.15 | 10.71 | 1,077,280 | +0.47(+4.59%) |
Mar 28, 2023 | 10.33 | 10.70 | 10.19 | 10.24 | 1,358,613 | -0.07(-0.68%) |
Mar 27, 2023 | 10.23 | 10.54 | 10.18 | 10.31 | 1,114,633 | +0.08(+0.78%) |
Mar 24, 2023 | 10.69 | 10.92 | 10.05 | 10.23 | 1,143,792 | -0.57(-5.28%) |
Mar 23, 2023 | 10.98 | 11.16 | 10.74 | 10.80 | 958,884 | -0.06(-0.55%) |
Mar 22, 2023 | 11.59 | 11.59 | 10.82 | 10.86 | 839,243 | -0.70(-6.06%) |
Mar 21, 2023 | 11.68 | 11.91 | 11.04 | 11.56 | 1,105,361 | -0.01(-0.09%) |
Mar 20, 2023 | 11.15 | 11.61 | 10.95 | 11.57 | 820,073 | +0.48(+4.33%) |
Mar 17, 2023 | 10.99 | 11.26 | 10.85 | 11.09 | 1,881,132 | +0.01(+0.09%) |
Mar 16, 2023 | 10.92 | 11.28 | 10.74 | 11.08 | 1,204,627 | -0.03(-0.27%) |
Mar 15, 2023 | 11.22 | 11.54 | 10.65 | 11.11 | 1,694,233 | -0.36(-3.14%) |
Mar 14, 2023 | 12.01 | 12.81 | 11.38 | 11.47 | 1,719,682 | -0.26(-2.22%) |
Mar 13, 2023 | 11.83 | 12.47 | 11.58 | 11.73 | 1,843,242 | -0.36(-2.98%) |
Mar 10, 2023 | 12.69 | 12.69 | 11.87 | 12.09 | 1,968,292 | -0.64(-5.03%) |
Mar 09, 2023 | 13.36 | 13.57 | 12.05 | 12.73 | 1,993,772 | -0.73(-5.42%) |
Mar 08, 2023 | 13.66 | 13.76 | 13.31 | 13.46 | 1,030,357 | -0.23(-1.68%) |
Mar 07, 2023 | 14.46 | 14.54 | 13.64 | 13.69 | 1,088,095 | -0.85(-5.85%) |
Mar 06, 2023 | 15.47 | 15.47 | 14.43 | 14.54 | 754,298 | -1.01(-6.50%) |
Mar 03, 2023 | 15.80 | 16.45 | 15.55 | 15.55 | 959,775 | -0.27(-1.71%) |
Mar 02, 2023 | 16.57 | 16.58 | 15.39 | 15.82 | 1,097,786 | -0.87(-5.21%) |
Mar 01, 2023 | 16.56 | 17.57 | 16.39 | 16.69 | 1,143,373 | +0.51(+3.15%) |
Feb 28, 2023 | 15.99 | 16.32 | 15.90 | 16.18 | 717,363 | +0.20(+1.25%) |
Feb 27, 2023 | 15.93 | 16.46 | 15.78 | 15.98 | 811,601 | +0.32(+2.04%) |
Feb 24, 2023 | 15.74 | 16.02 | 15.35 | 15.66 | 509,512 | -0.23(-1.45%) |
Feb 23, 2023 | 15.96 | 16.18 | 15.63 | 15.89 | 611,100 | +0.02(+0.13%) |
Feb 22, 2023 | 16.15 | 16.44 | 15.65 | 15.87 | 803,628 | -0.31(-1.92%) |
Feb 21, 2023 | 16.83 | 16.96 | 16.05 | 16.18 | 971,693 | -0.79(-4.66%) |
Feb 17, 2023 | 16.69 | 17.01 | 16.50 | 16.97 | 642,517 | +0.35(+2.11%) |
Feb 16, 2023 | 16.91 | 17.43 | 16.59 | 16.62 | 1,105,788 | -0.52(-3.03%) |
Feb 15, 2023 | 17.18 | 17.18 | 16.84 | 17.14 | 474,329 | +0.14(+0.82%) |
Feb 14, 2023 | 16.77 | 17.29 | 16.60 | 17.00 | 530,108 | +0.17(+1.01%) |
Feb 13, 2023 | 16.76 | 17.00 | 16.49 | 16.83 | 391,113 | +0.17(+1.02%) |
Feb 10, 2023 | 16.49 | 16.72 | 16.32 | 16.66 | 705,154 | +0.13(+0.79%) |
Feb 09, 2023 | 16.44 | 16.95 | 16.34 | 16.53 | 438,937 | +0.14(+0.85%) |
Feb 08, 2023 | 16.74 | 16.80 | 16.31 | 16.39 | 721,960 | -0.34(-2.03%) |
Feb 07, 2023 | 16.59 | 16.89 | 16.36 | 16.73 | 679,727 | +0.21(+1.27%) |
Feb 06, 2023 | 16.69 | 16.86 | 16.31 | 16.52 | 872,166 | -0.15(-0.90%) |
Feb 03, 2023 | 16.15 | 16.80 | 16.01 | 16.67 | 834,682 | +0.32(+1.96%) |
Feb 02, 2023 | 17.19 | 17.29 | 16.16 | 16.35 | 1,100,360 | -0.49(-2.91%) |