Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.62 | 13.67 | 13.30 | 13.36 | 1,437,378 | -0.42(-3.05%) |
Apr 27, 2023 | 13.85 | 13.89 | 13.42 | 13.78 | 836,786 | +0.08(+0.58%) |
Apr 26, 2023 | 13.59 | 13.87 | 13.33 | 13.70 | 1,426,004 | +0.25(+1.86%) |
Apr 25, 2023 | 14.16 | 14.17 | 13.32 | 13.45 | 1,934,200 | -0.88(-6.14%) |
Apr 24, 2023 | 15.00 | 15.09 | 13.78 | 14.33 | 1,402,077 | -0.77(-5.10%) |
Apr 21, 2023 | 15.00 | 15.19 | 14.77 | 15.10 | 922,515 | +0.18(+1.21%) |
Apr 20, 2023 | 14.80 | 15.15 | 14.65 | 14.92 | 951,765 | +0.12(+0.81%) |
Apr 19, 2023 | 14.48 | 15.14 | 14.37 | 14.80 | 1,181,295 | +0.10(+0.68%) |
Apr 18, 2023 | 14.86 | 14.97 | 14.51 | 14.70 | 837,504 | +0.01(+0.07%) |
Apr 17, 2023 | 14.09 | 14.73 | 14.04 | 14.69 | 1,049,047 | +0.70(+5.00%) |
Apr 14, 2023 | 14.17 | 14.23 | 13.72 | 13.99 | 1,387,058 | -0.30(-2.10%) |
Apr 13, 2023 | 14.24 | 14.56 | 14.22 | 14.29 | 681,807 | +0.16(+1.13%) |
Apr 12, 2023 | 14.71 | 14.90 | 14.10 | 14.13 | 1,668,657 | -0.28(-1.94%) |
Apr 11, 2023 | 14.77 | 14.81 | 14.32 | 14.41 | 1,647,749 | -0.36(-2.44%) |
Apr 10, 2023 | 14.45 | 14.81 | 14.36 | 14.77 | 1,054,238 | -0.04(-0.27%) |
Apr 06, 2023 | 14.50 | 14.81 | 14.16 | 14.81 | 646,541 | +0.27(+1.86%) |
Apr 05, 2023 | 15.00 | 15.23 | 14.49 | 14.54 | 1,610,435 | -0.63(-4.15%) |
Apr 04, 2023 | 15.13 | 15.35 | 15.02 | 15.17 | 919,868 | -0.05(-0.33%) |
Apr 03, 2023 | 15.00 | 15.28 | 14.79 | 15.22 | 833,151 | -0.14(-0.91%) |
Mar 31, 2023 | 14.81 | 15.69 | 14.75 | 15.36 | 1,940,902 | +0.62(+4.21%) |
Mar 30, 2023 | 14.67 | 14.76 | 14.43 | 14.74 | 1,020,899 | +0.30(+2.08%) |
Mar 29, 2023 | 14.30 | 14.55 | 14.13 | 14.44 | 1,087,391 | +0.39(+2.78%) |
Mar 28, 2023 | 13.82 | 14.05 | 13.70 | 14.05 | 1,306,901 | +0.21(+1.52%) |
Mar 27, 2023 | 13.94 | 14.03 | 13.72 | 13.84 | 934,727 | +0.00(+0.00%) |
Mar 24, 2023 | 13.87 | 13.91 | 13.25 | 13.84 | 1,924,557 | -0.01(-0.07%) |
Mar 23, 2023 | 13.56 | 13.98 | 13.51 | 13.85 | 1,393,990 | +0.43(+3.20%) |
Mar 22, 2023 | 13.84 | 14.00 | 13.40 | 13.42 | 1,116,833 | -0.53(-3.80%) |
Mar 21, 2023 | 13.75 | 14.06 | 13.64 | 13.95 | 1,671,826 | +0.44(+3.26%) |
Mar 20, 2023 | 13.70 | 13.70 | 12.95 | 13.51 | 2,665,432 | -0.22(-1.60%) |
Mar 17, 2023 | 13.94 | 14.07 | 13.51 | 13.73 | 1,707,082 | -0.28(-2.00%) |
Mar 16, 2023 | 14.20 | 14.21 | 13.86 | 14.01 | 1,910,214 | -0.29(-2.03%) |
Mar 15, 2023 | 14.00 | 14.39 | 13.84 | 14.30 | 2,039,669 | -0.13(-0.90%) |
Mar 14, 2023 | 14.00 | 14.53 | 13.91 | 14.43 | 2,328,088 | +0.42(+3.00%) |
Mar 13, 2023 | 13.42 | 14.28 | 13.29 | 14.01 | 1,770,306 | +0.37(+2.71%) |
Mar 10, 2023 | 14.50 | 14.61 | 13.30 | 13.64 | 2,454,310 | -0.98(-6.70%) |
Mar 09, 2023 | 15.00 | 15.46 | 14.57 | 14.62 | 1,243,241 | -0.78(-5.06%) |
Mar 08, 2023 | 15.29 | 15.60 | 15.24 | 15.40 | 779,079 | -0.11(-0.71%) |
Mar 07, 2023 | 15.62 | 15.89 | 15.43 | 15.51 | 2,194,302 | -0.08(-0.51%) |
Mar 06, 2023 | 15.56 | 15.95 | 15.42 | 15.59 | 1,284,742 | +0.03(+0.19%) |
Mar 03, 2023 | 14.86 | 15.76 | 14.60 | 15.56 | 2,045,179 | +0.80(+5.42%) |
Mar 02, 2023 | 14.23 | 14.91 | 14.23 | 14.76 | 1,884,721 | +0.26(+1.79%) |
Mar 01, 2023 | 14.96 | 15.07 | 14.46 | 14.50 | 1,638,099 | -0.44(-2.95%) |
Feb 28, 2023 | 14.80 | 15.13 | 14.73 | 14.94 | 1,688,711 | +0.04(+0.27%) |
Feb 27, 2023 | 15.22 | 15.23 | 14.82 | 14.90 | 1,056,868 | +0.01(+0.07%) |
Feb 24, 2023 | 14.96 | 15.07 | 14.71 | 14.89 | 848,670 | -0.45(-2.93%) |
Feb 23, 2023 | 15.40 | 15.51 | 14.92 | 15.34 | 634,062 | +0.03(+0.20%) |
Feb 22, 2023 | 15.41 | 15.69 | 15.04 | 15.31 | 629,848 | +0.01(+0.07%) |
Feb 21, 2023 | 15.40 | 15.65 | 15.17 | 15.30 | 898,998 | -0.46(-2.92%) |
Feb 17, 2023 | 15.75 | 15.87 | 15.49 | 15.76 | 1,269,685 | -0.01(-0.06%) |
Feb 16, 2023 | 16.03 | 16.25 | 15.76 | 15.77 | 1,563,298 | -0.79(-4.77%) |
Feb 15, 2023 | 16.50 | 16.62 | 16.11 | 16.56 | 1,675,832 | -0.02(-0.12%) |
Feb 14, 2023 | 15.80 | 16.65 | 15.69 | 16.58 | 1,058,781 | +0.61(+3.82%) |
Feb 13, 2023 | 15.89 | 16.22 | 15.71 | 15.97 | 1,157,802 | +0.15(+0.95%) |
Feb 10, 2023 | 15.67 | 15.97 | 15.50 | 15.82 | 2,109,140 | +0.03(+0.19%) |
Feb 09, 2023 | 16.97 | 17.25 | 15.30 | 15.79 | 4,542,482 | -1.14(-6.73%) |
Feb 08, 2023 | 17.10 | 18.14 | 16.62 | 16.93 | 3,666,258 | +0.54(+3.29%) |
Feb 07, 2023 | 16.08 | 16.53 | 15.58 | 16.39 | 1,857,906 | +0.12(+0.74%) |
Feb 06, 2023 | 17.25 | 17.75 | 16.22 | 16.27 | 2,442,696 | +0.01(+0.06%) |
Feb 03, 2023 | 16.94 | 17.14 | 16.17 | 16.26 | 1,656,871 | -1.30(-7.40%) |
Feb 02, 2023 | 17.40 | 17.69 | 16.81 | 17.56 | 2,556,930 | +0.60(+3.54%) |