Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.64 | 14.80 | 14.10 | 14.78 | 2,767,888 | -0.32(-2.12%) |
Apr 27, 2023 | 15.19 | 15.36 | 14.69 | 15.10 | 2,171,477 | +0.26(+1.75%) |
Apr 26, 2023 | 15.41 | 15.65 | 14.80 | 14.84 | 2,118,484 | -0.12(-0.80%) |
Apr 25, 2023 | 15.73 | 15.73 | 14.94 | 14.96 | 2,585,495 | -1.00(-6.27%) |
Apr 24, 2023 | 16.57 | 17.11 | 15.45 | 15.96 | 3,324,578 | -0.47(-2.86%) |
Apr 21, 2023 | 16.29 | 16.67 | 15.95 | 16.43 | 2,769,582 | +0.11(+0.67%) |
Apr 20, 2023 | 16.68 | 17.07 | 16.26 | 16.32 | 2,341,284 | -0.11(-0.67%) |
Apr 19, 2023 | 16.34 | 16.61 | 16.14 | 16.43 | 2,011,105 | -0.32(-1.91%) |
Apr 18, 2023 | 16.12 | 16.80 | 16.10 | 16.75 | 3,423,199 | +1.02(+6.48%) |
Apr 17, 2023 | 15.92 | 16.13 | 15.55 | 15.73 | 1,734,001 | -0.20(-1.26%) |
Apr 14, 2023 | 16.23 | 16.52 | 15.73 | 15.93 | 1,617,272 | -0.49(-2.98%) |
Apr 13, 2023 | 16.71 | 17.24 | 16.41 | 16.42 | 2,580,663 | +0.01(+0.06%) |
Apr 12, 2023 | 17.43 | 17.48 | 16.37 | 16.41 | 3,010,331 | -0.48(-2.84%) |
Apr 11, 2023 | 16.27 | 17.00 | 16.24 | 16.89 | 4,947,031 | +1.27(+8.13%) |
Apr 10, 2023 | 15.30 | 15.65 | 15.13 | 15.62 | 1,974,171 | -0.12(-0.76%) |
Apr 06, 2023 | 15.38 | 15.86 | 15.26 | 15.74 | 2,086,751 | +0.10(+0.64%) |
Apr 05, 2023 | 16.95 | 16.95 | 15.36 | 15.64 | 4,557,608 | -1.37(-8.05%) |
Apr 04, 2023 | 16.81 | 17.29 | 16.64 | 17.01 | 3,919,882 | +0.50(+3.03%) |
Apr 03, 2023 | 17.37 | 17.69 | 16.30 | 16.51 | 4,596,333 | -1.25(-7.04%) |
Mar 31, 2023 | 16.84 | 18.08 | 16.72 | 17.76 | 4,811,115 | +0.81(+4.78%) |
Mar 30, 2023 | 16.81 | 17.13 | 16.68 | 16.95 | 2,121,367 | +0.39(+2.36%) |
Mar 29, 2023 | 16.56 | 17.16 | 16.21 | 16.56 | 3,888,812 | +0.14(+0.85%) |
Mar 28, 2023 | 16.26 | 16.59 | 15.97 | 16.42 | 2,429,068 | +0.03(+0.18%) |
Mar 27, 2023 | 16.29 | 16.63 | 15.92 | 16.39 | 4,138,316 | +0.36(+2.25%) |
Mar 24, 2023 | 15.82 | 16.15 | 15.65 | 16.03 | 2,216,428 | +0.09(+0.56%) |
Mar 23, 2023 | 15.76 | 16.55 | 15.53 | 15.94 | 3,079,391 | +0.40(+2.57%) |
Mar 22, 2023 | 16.00 | 16.39 | 15.49 | 15.54 | 2,690,740 | -0.52(-3.24%) |
Mar 21, 2023 | 15.48 | 16.24 | 15.42 | 16.06 | 3,058,867 | +0.73(+4.76%) |
Mar 20, 2023 | 15.20 | 15.58 | 15.03 | 15.33 | 2,875,697 | -0.09(-0.58%) |
Mar 17, 2023 | 16.33 | 16.34 | 15.33 | 15.42 | 7,313,745 | -0.69(-4.28%) |
Mar 16, 2023 | 14.57 | 16.15 | 14.54 | 16.11 | 6,499,780 | +1.54(+10.57%) |
Mar 15, 2023 | 13.58 | 14.86 | 13.42 | 14.57 | 4,655,823 | +0.72(+5.20%) |
Mar 14, 2023 | 13.96 | 14.29 | 13.61 | 13.85 | 2,597,465 | +0.39(+2.90%) |
Mar 13, 2023 | 13.10 | 13.72 | 12.81 | 13.46 | 3,202,243 | +0.08(+0.60%) |
Mar 10, 2023 | 14.12 | 14.12 | 12.97 | 13.38 | 5,670,206 | -0.80(-5.64%) |
Mar 09, 2023 | 15.20 | 15.49 | 14.09 | 14.18 | 3,656,003 | -1.17(-7.62%) |
Mar 08, 2023 | 15.10 | 15.41 | 14.90 | 15.35 | 3,060,136 | +0.22(+1.45%) |
Mar 07, 2023 | 14.93 | 15.65 | 14.81 | 15.13 | 5,238,621 | +0.13(+0.87%) |
Mar 06, 2023 | 15.15 | 15.61 | 14.84 | 15.00 | 5,337,035 | +0.04(+0.27%) |
Mar 03, 2023 | 13.56 | 14.98 | 13.55 | 14.96 | 5,490,381 | +1.43(+10.57%) |
Mar 02, 2023 | 13.36 | 13.80 | 13.22 | 13.53 | 2,444,965 | -0.08(-0.59%) |
Mar 01, 2023 | 13.94 | 14.12 | 13.40 | 13.61 | 2,988,214 | -0.28(-2.02%) |
Feb 28, 2023 | 13.72 | 14.13 | 13.56 | 13.89 | 3,390,715 | +0.12(+0.87%) |
Feb 27, 2023 | 13.64 | 13.95 | 13.37 | 13.77 | 4,988,595 | -0.14(-1.01%) |
Feb 24, 2023 | 14.05 | 14.28 | 13.80 | 13.91 | 3,889,300 | -0.83(-5.63%) |
Feb 23, 2023 | 15.05 | 15.12 | 13.95 | 14.74 | 4,100,482 | -0.13(-0.87%) |
Feb 22, 2023 | 14.31 | 14.87 | 14.13 | 14.87 | 4,986,580 | +0.56(+3.91%) |
Feb 21, 2023 | 15.50 | 15.83 | 14.03 | 14.31 | 8,052,277 | -1.59(-10.00%) |
Feb 17, 2023 | 16.06 | 16.26 | 15.36 | 15.90 | 10,880,485 | -0.16(-1.00%) |
Feb 16, 2023 | 13.78 | 17.18 | 13.49 | 16.06 | 27,536,524 | +2.19(+15.79%) |
Feb 15, 2023 | 13.51 | 14.19 | 13.36 | 13.87 | 9,882,770 | +0.44(+3.28%) |
Feb 14, 2023 | 12.25 | 13.48 | 12.16 | 13.43 | 12,878,597 | +0.83(+6.59%) |
Feb 13, 2023 | 11.10 | 13.08 | 10.75 | 12.60 | 34,822,984 | +2.73(+27.66%) |
Feb 10, 2023 | 10.00 | 10.11 | 9.720 | 9.870 | 2,478,936 | -0.34(-3.33%) |
Feb 09, 2023 | 11.02 | 11.02 | 10.19 | 10.21 | 2,117,481 | -0.54(-5.02%) |
Feb 08, 2023 | 11.01 | 11.46 | 10.75 | 10.75 | 2,020,996 | -0.34(-3.07%) |
Feb 07, 2023 | 10.85 | 11.28 | 10.61 | 11.09 | 2,719,725 | +0.21(+1.93%) |
Feb 06, 2023 | 11.04 | 11.39 | 10.73 | 10.88 | 1,943,194 | -0.44(-3.89%) |
Feb 03, 2023 | 11.37 | 12.04 | 11.24 | 11.32 | 3,160,974 | -0.58(-4.87%) |
Feb 02, 2023 | 11.11 | 12.33 | 11.11 | 11.90 | 6,616,016 | +1.19(+11.11%) |