Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.70 | 12.96 | 12.47 | 12.82 | 18,200,980 | +0.15(+1.18%) |
Apr 27, 2023 | 12.17 | 12.78 | 12.08 | 12.67 | 22,538,620 | +0.63(+5.23%) |
Apr 26, 2023 | 12.15 | 12.33 | 11.68 | 12.04 | 22,618,672 | +0.04(+0.33%) |
Apr 25, 2023 | 12.19 | 12.28 | 11.96 | 12.00 | 17,864,616 | -0.36(-2.91%) |
Apr 24, 2023 | 12.30 | 12.48 | 12.08 | 12.36 | 14,185,526 | +0.11(+0.90%) |
Apr 21, 2023 | 12.36 | 12.38 | 11.88 | 12.25 | 20,695,036 | -0.10(-0.81%) |
Apr 20, 2023 | 12.32 | 12.79 | 12.02 | 12.35 | 32,692,988 | -0.46(-3.59%) |
Apr 19, 2023 | 13.00 | 13.08 | 12.66 | 12.81 | 31,470,912 | -0.62(-4.62%) |
Apr 18, 2023 | 13.73 | 13.73 | 13.31 | 13.43 | 19,287,390 | -0.30(-2.18%) |
Apr 17, 2023 | 13.39 | 14.12 | 13.34 | 13.73 | 24,461,528 | +0.35(+2.62%) |
Apr 14, 2023 | 13.86 | 13.92 | 13.16 | 13.38 | 36,941,236 | -0.99(-6.89%) |
Apr 13, 2023 | 14.40 | 14.48 | 14.19 | 14.37 | 12,922,240 | +0.18(+1.27%) |
Apr 12, 2023 | 15.06 | 15.24 | 14.11 | 14.19 | 23,257,920 | -0.55(-3.73%) |
Apr 11, 2023 | 14.98 | 15.09 | 14.65 | 14.74 | 14,813,034 | -0.07(-0.47%) |
Apr 10, 2023 | 14.32 | 14.85 | 14.03 | 14.81 | 14,450,596 | +0.34(+2.35%) |
Apr 06, 2023 | 14.57 | 14.81 | 14.31 | 14.47 | 14,752,531 | -0.16(-1.09%) |
Apr 05, 2023 | 15.18 | 15.19 | 14.38 | 14.63 | 19,055,776 | -0.75(-4.88%) |
Apr 04, 2023 | 15.28 | 15.79 | 14.73 | 15.38 | 21,929,584 | +0.15(+0.98%) |
Apr 03, 2023 | 15.28 | 15.59 | 14.63 | 15.23 | 26,691,032 | -0.25(-1.61%) |
Mar 31, 2023 | 14.54 | 15.68 | 14.41 | 15.48 | 38,244,732 | +1.08(+7.50%) |
Mar 30, 2023 | 14.55 | 14.84 | 14.27 | 14.40 | 24,324,218 | +0.16(+1.12%) |
Mar 29, 2023 | 13.32 | 14.44 | 13.18 | 14.24 | 34,165,928 | +1.28(+9.88%) |
Mar 28, 2023 | 13.33 | 13.44 | 12.88 | 12.96 | 16,380,126 | -0.35(-2.63%) |
Mar 27, 2023 | 13.80 | 13.84 | 13.21 | 13.31 | 16,058,717 | -0.31(-2.28%) |
Mar 24, 2023 | 13.59 | 13.91 | 13.26 | 13.62 | 17,813,316 | -0.09(-0.66%) |
Mar 23, 2023 | 13.50 | 13.99 | 13.41 | 13.71 | 20,972,392 | +0.42(+3.16%) |
Mar 22, 2023 | 13.81 | 13.95 | 13.23 | 13.29 | 23,318,420 | -0.32(-2.35%) |
Mar 21, 2023 | 13.18 | 13.74 | 13.13 | 13.61 | 27,330,936 | +0.59(+4.53%) |
Mar 20, 2023 | 12.78 | 13.09 | 12.58 | 13.02 | 30,911,428 | +0.01(+0.08%) |
Mar 17, 2023 | 13.21 | 13.32 | 12.80 | 13.01 | 36,718,160 | -0.45(-3.34%) |
Mar 16, 2023 | 13.08 | 13.50 | 12.91 | 13.46 | 30,432,372 | +0.43(+3.30%) |
Mar 15, 2023 | 12.91 | 13.39 | 12.79 | 13.03 | 43,462,512 | -0.18(-1.36%) |
Mar 14, 2023 | 14.09 | 14.11 | 13.10 | 13.21 | 36,099,280 | -0.52(-3.79%) |
Mar 13, 2023 | 13.80 | 14.11 | 13.12 | 13.73 | 43,474,568 | -0.43(-3.04%) |
Mar 10, 2023 | 14.72 | 14.90 | 14.00 | 14.16 | 42,475,680 | -0.37(-2.55%) |
Mar 09, 2023 | 14.89 | 15.26 | 14.44 | 14.53 | 40,673,028 | -0.60(-3.97%) |
Mar 08, 2023 | 14.65 | 15.23 | 14.21 | 15.13 | 76,213,304 | +0.49(+3.35%) |
Mar 07, 2023 | 15.93 | 15.94 | 14.61 | 14.64 | 128,452,664 | -2.49(-14.54%) |
Mar 06, 2023 | 17.14 | 17.74 | 16.96 | 17.13 | 31,325,324 | +0.21(+1.24%) |
Mar 03, 2023 | 16.02 | 17.48 | 15.72 | 16.92 | 48,015,520 | +1.20(+7.63%) |
Mar 02, 2023 | 15.56 | 16.19 | 15.08 | 15.72 | 41,707,304 | -0.04(-0.25%) |
Mar 01, 2023 | 17.65 | 17.68 | 15.56 | 15.76 | 87,295,808 | -3.54(-18.34%) |
Feb 28, 2023 | 18.53 | 19.76 | 18.53 | 19.30 | 35,766,224 | +0.85(+4.61%) |
Feb 27, 2023 | 17.76 | 18.63 | 17.60 | 18.45 | 20,001,860 | +1.13(+6.52%) |
Feb 24, 2023 | 17.50 | 17.63 | 16.91 | 17.32 | 20,161,594 | -0.86(-4.73%) |
Feb 23, 2023 | 18.89 | 18.93 | 17.50 | 18.18 | 25,967,672 | -0.84(-4.42%) |
Feb 22, 2023 | 19.18 | 19.54 | 18.57 | 19.02 | 16,763,443 | -0.06(-0.31%) |
Feb 21, 2023 | 19.67 | 19.93 | 18.97 | 19.08 | 13,686,623 | -1.14(-5.64%) |
Feb 17, 2023 | 20.40 | 20.57 | 19.50 | 20.22 | 16,589,254 | -0.44(-2.13%) |
Feb 16, 2023 | 20.79 | 21.68 | 20.32 | 20.66 | 21,681,836 | -0.49(-2.32%) |
Feb 15, 2023 | 19.00 | 21.15 | 18.96 | 21.15 | 27,962,508 | +1.66(+8.52%) |
Feb 14, 2023 | 18.57 | 19.64 | 18.18 | 19.49 | 17,258,912 | +0.58(+3.07%) |
Feb 13, 2023 | 18.65 | 19.07 | 18.28 | 18.91 | 13,515,490 | +0.06(+0.32%) |
Feb 10, 2023 | 18.94 | 19.16 | 18.55 | 18.85 | 17,148,512 | -0.57(-2.94%) |
Feb 09, 2023 | 20.49 | 20.89 | 19.24 | 19.42 | 18,773,188 | -0.66(-3.29%) |
Feb 08, 2023 | 19.49 | 20.38 | 19.45 | 20.08 | 18,610,438 | +0.17(+0.85%) |
Feb 07, 2023 | 20.17 | 20.19 | 18.71 | 19.91 | 28,534,768 | -0.31(-1.53%) |
Feb 06, 2023 | 19.80 | 20.36 | 19.61 | 20.22 | 15,738,796 | +0.32(+1.61%) |
Feb 03, 2023 | 19.98 | 21.32 | 19.75 | 19.90 | 27,177,376 | -0.98(-4.69%) |
Feb 02, 2023 | 20.44 | 22.09 | 20.32 | 20.88 | 38,904,272 | +1.17(+5.94%) |