Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.69 | 13.82 | 12.63 | 13.63 | 2,044,042 | +0.93(+7.32%) |
Apr 27, 2023 | 12.75 | 12.92 | 12.52 | 12.70 | 2,198,003 | +0.12(+0.95%) |
Apr 26, 2023 | 12.84 | 13.01 | 12.44 | 12.58 | 1,274,819 | -0.40(-3.08%) |
Apr 25, 2023 | 13.49 | 13.49 | 12.97 | 12.98 | 1,300,002 | -0.77(-5.60%) |
Apr 24, 2023 | 13.55 | 13.88 | 13.46 | 13.75 | 1,407,621 | -0.08(-0.58%) |
Apr 21, 2023 | 14.38 | 14.40 | 13.73 | 13.83 | 1,082,649 | -0.15(-1.07%) |
Apr 20, 2023 | 14.50 | 14.93 | 13.60 | 13.98 | 3,604,521 | -0.69(-4.70%) |
Apr 19, 2023 | 14.31 | 14.69 | 14.27 | 14.67 | 1,596,625 | +0.00(+0.00%) |
Apr 18, 2023 | 14.48 | 14.82 | 14.40 | 14.67 | 1,448,714 | +0.17(+1.17%) |
Apr 17, 2023 | 15.10 | 15.21 | 14.40 | 14.50 | 1,976,834 | -0.56(-3.72%) |
Apr 14, 2023 | 14.94 | 15.10 | 14.77 | 15.06 | 2,277,819 | +0.23(+1.55%) |
Apr 13, 2023 | 14.76 | 15.02 | 14.76 | 14.83 | 1,411,554 | -0.05(-0.34%) |
Apr 12, 2023 | 15.00 | 15.05 | 14.76 | 14.88 | 1,578,974 | -0.06(-0.40%) |
Apr 11, 2023 | 15.00 | 15.03 | 14.68 | 14.94 | 2,144,300 | +0.00(+0.00%) |
Apr 10, 2023 | 15.00 | 15.20 | 14.76 | 14.94 | 1,881,253 | +0.14(+0.95%) |
Apr 06, 2023 | 15.03 | 15.07 | 14.79 | 14.80 | 1,367,847 | -0.42(-2.76%) |
Apr 05, 2023 | 15.30 | 15.34 | 14.87 | 15.22 | 1,113,213 | -0.03(-0.20%) |
Apr 04, 2023 | 15.72 | 15.77 | 14.93 | 15.25 | 1,762,364 | -0.48(-3.05%) |
Apr 03, 2023 | 15.80 | 16.11 | 15.39 | 15.73 | 2,191,688 | +0.89(+6.00%) |
Mar 31, 2023 | 14.86 | 14.95 | 14.64 | 14.84 | 1,564,560 | +0.15(+1.02%) |
Mar 30, 2023 | 15.34 | 15.34 | 14.61 | 14.69 | 1,702,736 | -0.42(-2.78%) |
Mar 29, 2023 | 14.83 | 15.15 | 14.70 | 15.11 | 1,505,871 | +0.45(+3.07%) |
Mar 28, 2023 | 14.28 | 14.71 | 14.24 | 14.66 | 1,561,587 | +0.22(+1.52%) |
Mar 27, 2023 | 13.99 | 14.55 | 13.84 | 14.44 | 1,744,051 | +0.50(+3.59%) |
Mar 24, 2023 | 12.83 | 14.08 | 12.76 | 13.94 | 2,373,140 | +0.66(+4.97%) |
Mar 23, 2023 | 13.41 | 13.82 | 13.09 | 13.28 | 2,370,319 | +0.02(+0.15%) |
Mar 22, 2023 | 13.69 | 13.82 | 13.25 | 13.26 | 1,805,147 | -0.53(-3.84%) |
Mar 21, 2023 | 13.20 | 13.93 | 13.10 | 13.79 | 2,617,113 | +0.86(+6.65%) |
Mar 20, 2023 | 12.49 | 13.47 | 12.39 | 12.93 | 3,658,833 | +1.04(+8.75%) |
Mar 17, 2023 | 12.31 | 12.36 | 11.74 | 11.89 | 4,523,590 | -0.65(-5.18%) |
Mar 16, 2023 | 11.81 | 12.56 | 11.67 | 12.54 | 2,083,616 | +0.52(+4.33%) |
Mar 15, 2023 | 12.71 | 12.95 | 11.67 | 12.02 | 3,332,857 | -1.31(-9.83%) |
Mar 14, 2023 | 13.74 | 14.03 | 13.27 | 13.33 | 2,425,577 | -0.29(-2.13%) |
Mar 13, 2023 | 13.42 | 14.04 | 13.14 | 13.62 | 2,013,779 | -0.38(-2.71%) |
Mar 10, 2023 | 14.49 | 14.88 | 13.94 | 14.00 | 2,609,424 | -0.45(-3.11%) |
Mar 09, 2023 | 15.08 | 15.42 | 14.42 | 14.45 | 1,686,694 | -0.59(-3.92%) |
Mar 08, 2023 | 15.43 | 15.50 | 14.84 | 15.04 | 1,667,635 | -0.42(-2.72%) |
Mar 07, 2023 | 15.62 | 15.64 | 15.11 | 15.46 | 1,630,222 | -0.30(-1.90%) |
Mar 06, 2023 | 16.41 | 16.41 | 15.71 | 15.76 | 2,092,479 | -0.91(-5.46%) |
Mar 03, 2023 | 15.92 | 16.82 | 15.77 | 16.67 | 1,567,691 | +0.57(+3.54%) |
Mar 02, 2023 | 16.00 | 16.16 | 15.67 | 16.10 | 2,535,917 | +0.19(+1.19%) |
Mar 01, 2023 | 16.87 | 17.05 | 15.49 | 15.91 | 3,182,814 | -1.90(-10.67%) |
Feb 28, 2023 | 18.21 | 18.45 | 17.80 | 17.81 | 1,327,975 | -0.25(-1.38%) |
Feb 27, 2023 | 17.95 | 18.25 | 17.62 | 18.06 | 995,099 | +0.26(+1.46%) |
Feb 24, 2023 | 16.96 | 17.89 | 16.73 | 17.80 | 1,207,805 | +0.74(+4.34%) |
Feb 23, 2023 | 17.11 | 17.19 | 16.67 | 17.06 | 2,313,463 | +0.46(+2.77%) |
Feb 22, 2023 | 16.76 | 16.86 | 16.43 | 16.60 | 1,662,093 | -0.12(-0.72%) |
Feb 21, 2023 | 17.50 | 17.70 | 16.70 | 16.72 | 1,403,204 | -0.85(-4.84%) |
Feb 17, 2023 | 18.11 | 18.12 | 17.53 | 17.57 | 1,173,606 | -0.91(-4.92%) |
Feb 16, 2023 | 18.50 | 18.89 | 18.38 | 18.48 | 1,355,961 | -0.18(-0.96%) |
Feb 15, 2023 | 18.52 | 18.66 | 18.17 | 18.66 | 1,780,485 | -0.10(-0.53%) |
Feb 14, 2023 | 18.91 | 19.21 | 18.64 | 18.76 | 1,411,390 | -0.24(-1.26%) |
Feb 13, 2023 | 19.36 | 19.50 | 18.95 | 19.00 | 999,886 | -0.51(-2.61%) |
Feb 10, 2023 | 18.65 | 19.51 | 18.50 | 19.51 | 849,384 | +1.32(+7.26%) |
Feb 09, 2023 | 18.38 | 18.42 | 17.86 | 18.19 | 1,523,613 | -0.30(-1.62%) |
Feb 08, 2023 | 18.91 | 18.99 | 18.27 | 18.49 | 862,618 | -0.42(-2.22%) |
Feb 07, 2023 | 18.97 | 19.05 | 18.25 | 18.91 | 1,745,654 | +0.11(+0.59%) |
Feb 06, 2023 | 19.32 | 19.42 | 18.40 | 18.80 | 2,089,452 | +0.11(+0.59%) |
Feb 03, 2023 | 18.90 | 19.80 | 18.65 | 18.69 | 927,157 | -0.18(-0.95%) |
Feb 02, 2023 | 19.42 | 19.52 | 18.52 | 18.87 | 1,232,290 | -0.56(-2.88%) |