Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 16.94 | 0 | -0.86(-4.86%) | |||
Apr 14, 2023 | 18.16 | 18.42 | 17.45 | 17.80 | 6,349,390 | -0.72(-3.90%) |
Apr 13, 2023 | 18.42 | 18.86 | 18.20 | 18.53 | 7,238,943 | +0.49(+2.74%) |
Apr 12, 2023 | 18.25 | 18.38 | 17.73 | 18.03 | 7,401,309 | +0.14(+0.79%) |
Apr 11, 2023 | 18.13 | 18.33 | 17.85 | 17.89 | 6,167,735 | -0.09(-0.47%) |
Apr 10, 2023 | 18.07 | 18.12 | 17.79 | 17.97 | 4,786,875 | -0.38(-2.06%) |
Apr 06, 2023 | 17.94 | 18.40 | 17.64 | 18.35 | 5,382,318 | +0.40(+2.21%) |
Apr 05, 2023 | 18.22 | 18.42 | 17.84 | 17.96 | 7,353,926 | -0.08(-0.42%) |
Apr 04, 2023 | 17.40 | 18.15 | 17.16 | 18.03 | 8,808,519 | +0.58(+3.30%) |
Apr 03, 2023 | 17.27 | 17.73 | 17.02 | 17.45 | 5,599,177 | +0.25(+1.43%) |
Mar 31, 2023 | 17.44 | 17.56 | 17.00 | 17.21 | 10,273,153 | -0.15(-0.87%) |
Mar 30, 2023 | 17.57 | 17.71 | 17.34 | 17.36 | 7,771,063 | +0.02(+0.11%) |
Mar 29, 2023 | 17.36 | 17.54 | 17.20 | 17.34 | 3,846,530 | -0.13(-0.76%) |
Mar 28, 2023 | 17.16 | 17.49 | 16.73 | 17.47 | 4,357,550 | +0.39(+2.27%) |
Mar 27, 2023 | 16.60 | 17.12 | 16.53 | 17.09 | 2,550,306 | +0.06(+0.33%) |
Mar 24, 2023 | 17.13 | 17.41 | 16.83 | 17.03 | 5,477,695 | +0.06(+0.33%) |
Mar 23, 2023 | 16.64 | 17.20 | 16.48 | 16.97 | 5,374,993 | +0.46(+2.81%) |
Mar 22, 2023 | 16.15 | 16.80 | 16.05 | 16.51 | 4,465,880 | +0.40(+2.46%) |
Mar 21, 2023 | 16.61 | 16.67 | 15.83 | 16.11 | 5,495,442 | -0.75(-4.43%) |
Mar 20, 2023 | 16.81 | 17.06 | 16.69 | 16.86 | 5,376,563 | +0.24(+1.42%) |
Mar 17, 2023 | 15.88 | 16.90 | 15.84 | 16.62 | 9,528,940 | +1.06(+6.80%) |
Mar 16, 2023 | 15.89 | 15.94 | 15.35 | 15.56 | 4,633,761 | -0.30(-1.91%) |
Mar 15, 2023 | 16.50 | 16.64 | 15.66 | 15.87 | 5,540,405 | -0.26(-1.64%) |
Mar 14, 2023 | 15.93 | 16.29 | 15.69 | 16.13 | 5,073,021 | +0.26(+1.67%) |
Mar 13, 2023 | 15.57 | 16.07 | 15.43 | 15.87 | 9,147,979 | +1.15(+7.84%) |
Mar 10, 2023 | 14.71 | 15.20 | 14.55 | 14.71 | 5,495,344 | +0.32(+2.23%) |
Mar 09, 2023 | 14.35 | 14.72 | 14.35 | 14.39 | 3,689,334 | +0.14(+1.00%) |
Mar 08, 2023 | 14.44 | 14.70 | 14.06 | 14.25 | 4,097,131 | -0.15(-1.05%) |
Mar 07, 2023 | 15.14 | 15.14 | 14.18 | 14.40 | 5,469,818 | -0.87(-5.70%) |
Mar 06, 2023 | 15.08 | 15.44 | 15.01 | 15.27 | 5,908,170 | +0.09(+0.62%) |
Mar 03, 2023 | 14.66 | 15.20 | 14.50 | 15.18 | 5,931,918 | +0.71(+4.90%) |
Mar 02, 2023 | 14.18 | 14.47 | 14.12 | 14.47 | 3,580,330 | +0.08(+0.52%) |