Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.81 | 15.05 | 14.68 | 14.74 | 2,186,599 | -0.01(-0.06%) |
Apr 27, 2023 | 14.58 | 14.86 | 14.19 | 14.75 | 2,428,228 | +0.28(+1.95%) |
Apr 26, 2023 | 14.64 | 14.91 | 14.33 | 14.47 | 3,289,054 | -0.07(-0.45%) |
Apr 25, 2023 | 13.61 | 14.71 | 13.48 | 14.53 | 6,189,691 | +1.75(+13.69%) |
Apr 24, 2023 | 12.90 | 12.94 | 12.58 | 12.78 | 2,394,680 | -0.16(-1.24%) |
Apr 21, 2023 | 13.09 | 13.13 | 12.86 | 12.94 | 2,493,759 | -0.17(-1.29%) |
Apr 20, 2023 | 13.28 | 13.41 | 13.03 | 13.11 | 1,204,975 | -0.30(-2.24%) |
Apr 19, 2023 | 13.65 | 13.65 | 13.25 | 13.41 | 1,836,481 | -0.44(-3.19%) |
Apr 18, 2023 | 13.92 | 14.02 | 13.74 | 13.86 | 1,067,610 | -0.02(-0.14%) |
Apr 17, 2023 | 13.65 | 13.88 | 13.57 | 13.88 | 872,806 | +0.23(+1.65%) |
Apr 14, 2023 | 13.73 | 13.91 | 13.56 | 13.65 | 915,525 | -0.13(-0.92%) |
Apr 13, 2023 | 13.69 | 13.81 | 13.63 | 13.78 | 1,021,038 | +0.07(+0.52%) |
Apr 12, 2023 | 14.18 | 14.18 | 13.64 | 13.71 | 1,194,199 | -0.28(-2.02%) |
Apr 11, 2023 | 13.93 | 14.12 | 13.83 | 13.99 | 1,278,171 | +0.11(+0.81%) |
Apr 10, 2023 | 13.56 | 13.88 | 13.56 | 13.88 | 1,261,036 | +0.34(+2.50%) |
Apr 06, 2023 | 13.57 | 13.68 | 13.39 | 13.54 | 1,170,670 | +0.01(+0.07%) |
Apr 05, 2023 | 13.65 | 13.73 | 13.49 | 13.53 | 1,709,177 | -0.24(-1.78%) |
Apr 04, 2023 | 14.26 | 14.28 | 13.35 | 13.77 | 2,447,542 | -0.42(-2.98%) |
Apr 03, 2023 | 14.39 | 14.63 | 14.17 | 14.20 | 1,825,323 | -0.29(-2.01%) |
Mar 31, 2023 | 14.02 | 14.53 | 13.94 | 14.49 | 1,470,649 | +0.53(+3.77%) |
Mar 30, 2023 | 13.97 | 14.07 | 13.79 | 13.96 | 1,474,198 | +0.20(+1.44%) |
Mar 29, 2023 | 13.76 | 13.80 | 13.61 | 13.76 | 1,450,221 | +0.21(+1.57%) |
Mar 28, 2023 | 13.81 | 13.81 | 13.38 | 13.55 | 1,431,424 | -0.33(-2.40%) |
Mar 27, 2023 | 13.71 | 14.02 | 13.64 | 13.88 | 1,593,254 | +0.35(+2.60%) |
Mar 24, 2023 | 13.33 | 13.56 | 13.16 | 13.53 | 1,324,638 | +0.06(+0.48%) |
Mar 23, 2023 | 13.80 | 14.08 | 13.31 | 13.47 | 1,454,750 | -0.27(-1.95%) |
Mar 22, 2023 | 14.15 | 14.24 | 13.73 | 13.73 | 1,003,447 | -0.42(-2.94%) |
Mar 21, 2023 | 13.99 | 14.26 | 13.99 | 14.15 | 1,101,789 | +0.42(+3.03%) |
Mar 20, 2023 | 13.72 | 13.95 | 13.57 | 13.73 | 1,430,582 | +0.21(+1.57%) |
Mar 17, 2023 | 13.96 | 13.96 | 13.47 | 13.52 | 2,049,939 | -0.54(-3.82%) |
Mar 16, 2023 | 13.69 | 14.19 | 13.49 | 14.06 | 1,438,078 | +0.19(+1.33%) |
Mar 15, 2023 | 13.65 | 13.94 | 13.54 | 13.87 | 1,765,946 | -0.13(-0.92%) |
Mar 14, 2023 | 14.22 | 14.40 | 13.86 | 14.00 | 1,319,386 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.23 | 13.70 | 13.84 | 2,207,030 | -0.57(-3.98%) |
Mar 10, 2023 | 14.84 | 14.85 | 14.26 | 14.41 | 1,413,447 | -0.48(-3.23%) |
Mar 09, 2023 | 15.21 | 15.29 | 14.84 | 14.89 | 874,932 | -0.28(-1.83%) |
Mar 08, 2023 | 15.24 | 15.28 | 15.07 | 15.17 | 824,648 | -0.05(-0.30%) |
Mar 07, 2023 | 15.52 | 15.52 | 15.12 | 15.21 | 911,885 | -0.24(-1.56%) |
Mar 06, 2023 | 15.65 | 15.78 | 15.39 | 15.46 | 877,621 | -0.11(-0.71%) |
Mar 03, 2023 | 15.46 | 15.68 | 15.38 | 15.57 | 1,326,351 | +0.22(+1.45%) |
Mar 02, 2023 | 15.21 | 15.38 | 15.09 | 15.34 | 588,178 | +0.01(+0.06%) |
Mar 01, 2023 | 15.22 | 15.41 | 15.15 | 15.33 | 1,116,842 | +0.08(+0.55%) |
Feb 28, 2023 | 15.12 | 15.45 | 15.09 | 15.25 | 1,495,521 | +0.15(+0.98%) |
Feb 27, 2023 | 15.23 | 15.30 | 15.07 | 15.10 | 894,428 | +0.05(+0.31%) |
Feb 24, 2023 | 15.12 | 15.14 | 14.96 | 15.06 | 837,524 | -0.31(-1.99%) |
Feb 23, 2023 | 15.18 | 15.44 | 15.05 | 15.36 | 934,664 | +0.33(+2.22%) |
Feb 22, 2023 | 15.05 | 15.17 | 14.91 | 15.03 | 844,811 | +0.02(+0.12%) |
Feb 21, 2023 | 15.26 | 15.37 | 14.99 | 15.01 | 1,004,105 | -0.50(-3.22%) |
Feb 17, 2023 | 15.49 | 15.57 | 15.35 | 15.51 | 1,763,342 | +0.06(+0.36%) |
Feb 16, 2023 | 15.64 | 15.72 | 15.41 | 15.46 | 1,516,809 | -0.37(-2.34%) |
Feb 15, 2023 | 15.42 | 15.91 | 15.39 | 15.83 | 1,090,444 | +0.29(+1.85%) |
Feb 14, 2023 | 15.52 | 15.62 | 15.34 | 15.54 | 813,821 | -0.06(-0.36%) |
Feb 13, 2023 | 15.33 | 15.66 | 15.25 | 15.59 | 825,459 | +0.19(+1.20%) |
Feb 10, 2023 | 15.13 | 15.45 | 15.08 | 15.41 | 1,275,718 | +0.20(+1.34%) |
Feb 09, 2023 | 15.46 | 15.61 | 15.12 | 15.21 | 886,211 | -0.24(-1.56%) |
Feb 08, 2023 | 15.41 | 15.56 | 15.33 | 15.45 | 985,618 | -0.07(-0.48%) |
Feb 07, 2023 | 15.45 | 15.57 | 15.18 | 15.52 | 1,354,553 | +0.04(+0.24%) |
Feb 06, 2023 | 15.50 | 15.56 | 15.31 | 15.48 | 1,154,478 | -0.20(-1.30%) |
Feb 03, 2023 | 15.46 | 15.81 | 15.37 | 15.69 | 2,329,988 | +0.06(+0.41%) |
Feb 02, 2023 | 15.59 | 15.77 | 15.41 | 15.62 | 1,521,008 | +0.18(+1.14%) |