Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 17.32 | 0 | -0.88(-4.86%) | |||
Apr 14, 2023 | 18.58 | 18.84 | 17.85 | 18.21 | 6,207,667 | -0.74(-3.90%) |
Apr 13, 2023 | 18.84 | 19.29 | 18.61 | 18.95 | 7,077,365 | +0.51(+2.74%) |
Apr 12, 2023 | 18.66 | 18.80 | 18.13 | 18.44 | 7,236,106 | +0.15(+0.79%) |
Apr 11, 2023 | 18.54 | 18.75 | 18.25 | 18.30 | 6,030,066 | -0.09(-0.47%) |
Apr 10, 2023 | 18.48 | 18.53 | 18.20 | 18.38 | 4,680,028 | -0.39(-2.06%) |
Apr 06, 2023 | 18.35 | 18.82 | 18.05 | 18.77 | 5,262,181 | +0.41(+2.21%) |
Apr 05, 2023 | 18.64 | 18.84 | 18.24 | 18.37 | 7,189,781 | -0.08(-0.42%) |
Apr 04, 2023 | 17.79 | 18.57 | 17.55 | 18.44 | 8,611,906 | +0.59(+3.30%) |
Apr 03, 2023 | 17.67 | 18.13 | 17.41 | 17.85 | 5,474,200 | +0.25(+1.43%) |
Mar 31, 2023 | 17.84 | 17.96 | 17.39 | 17.60 | 10,043,848 | -0.15(-0.87%) |
Mar 30, 2023 | 17.97 | 18.11 | 17.74 | 17.76 | 7,597,607 | +0.02(+0.11%) |
Mar 29, 2023 | 17.76 | 17.94 | 17.59 | 17.74 | 3,760,672 | -0.14(-0.76%) |
Mar 28, 2023 | 17.55 | 17.89 | 17.11 | 17.87 | 4,260,286 | +0.40(+2.27%) |
Mar 27, 2023 | 16.98 | 17.51 | 16.90 | 17.48 | 2,493,381 | +0.06(+0.33%) |
Mar 24, 2023 | 17.52 | 17.80 | 17.22 | 17.42 | 5,355,428 | +0.06(+0.33%) |
Mar 23, 2023 | 17.02 | 17.60 | 16.86 | 17.36 | 5,255,019 | +0.47(+2.81%) |
Mar 22, 2023 | 16.52 | 17.19 | 16.41 | 16.89 | 4,366,198 | +0.41(+2.46%) |
Mar 21, 2023 | 16.99 | 17.05 | 16.19 | 16.48 | 5,372,779 | -0.76(-4.43%) |
Mar 20, 2023 | 17.19 | 17.45 | 17.07 | 17.24 | 5,256,554 | +0.24(+1.42%) |
Mar 17, 2023 | 16.25 | 17.28 | 16.20 | 17.00 | 9,316,247 | +1.08(+6.80%) |
Mar 16, 2023 | 16.26 | 16.31 | 15.70 | 15.92 | 4,530,332 | -0.31(-1.91%) |
Mar 15, 2023 | 16.88 | 17.02 | 16.02 | 16.23 | 5,416,739 | -0.27(-1.64%) |
Mar 14, 2023 | 16.30 | 16.66 | 16.04 | 16.50 | 4,959,788 | +0.27(+1.67%) |
Mar 13, 2023 | 15.93 | 16.44 | 15.78 | 16.23 | 8,943,789 | +1.18(+7.84%) |
Mar 10, 2023 | 15.05 | 15.55 | 14.88 | 15.05 | 5,372,684 | +0.33(+2.23%) |
Mar 09, 2023 | 14.68 | 15.06 | 14.68 | 14.72 | 3,606,985 | +0.15(+1.00%) |
Mar 08, 2023 | 14.77 | 15.03 | 14.38 | 14.57 | 4,005,679 | -0.15(-1.05%) |
Mar 07, 2023 | 15.48 | 15.48 | 14.51 | 14.73 | 5,347,728 | -0.89(-5.70%) |
Mar 06, 2023 | 15.43 | 15.79 | 15.36 | 15.62 | 5,776,295 | +0.10(+0.62%) |
Mar 03, 2023 | 14.99 | 15.55 | 14.84 | 15.52 | 5,799,513 | +0.73(+4.90%) |
Mar 02, 2023 | 14.51 | 14.80 | 14.44 | 14.80 | 3,500,414 | +0.08(+0.52%) |
Mar 01, 2023 | 14.54 | 14.78 | 14.28 | 14.72 | 4,653,649 | +0.44(+3.10%) |
Feb 28, 2023 | 14.06 | 14.41 | 13.85 | 14.28 | 4,753,997 | +0.17(+1.23%) |
Feb 27, 2023 | 14.30 | 14.49 | 13.98 | 14.10 | 4,483,586 | -0.21(-1.48%) |
Feb 24, 2023 | 14.41 | 14.55 | 14.20 | 14.32 | 3,668,530 | -0.36(-2.42%) |
Feb 23, 2023 | 14.97 | 15.21 | 14.48 | 14.67 | 5,099,609 | -0.47(-3.11%) |
Feb 22, 2023 | 15.03 | 15.22 | 14.93 | 15.14 | 6,112,192 | +0.09(+0.57%) |
Feb 21, 2023 | 15.53 | 15.60 | 15.00 | 15.06 | 4,851,760 | -0.52(-3.33%) |
Feb 17, 2023 | 15.37 | 15.68 | 15.29 | 15.57 | 5,145,271 | -0.04(-0.25%) |
Feb 16, 2023 | 15.33 | 15.73 | 15.09 | 15.61 | 3,522,703 | +0.12(+0.74%) |
Feb 15, 2023 | 15.47 | 15.58 | 15.26 | 15.50 | 3,950,368 | -0.35(-2.18%) |
Feb 14, 2023 | 15.53 | 15.90 | 15.43 | 15.84 | 2,080,325 | +0.18(+1.17%) |
Feb 13, 2023 | 15.79 | 15.90 | 15.55 | 15.66 | 1,679,739 | -0.17(-1.09%) |
Feb 10, 2023 | 15.96 | 16.00 | 15.63 | 15.83 | 2,477,630 | -0.01(-0.06%) |
Feb 09, 2023 | 16.35 | 16.50 | 15.81 | 15.84 | 3,237,687 | -0.37(-2.25%) |
Feb 08, 2023 | 16.38 | 16.47 | 16.17 | 16.21 | 1,959,672 | -0.13(-0.82%) |
Feb 07, 2023 | 16.37 | 16.65 | 16.16 | 16.34 | 3,291,276 | +0.00(+0.00%) |
Feb 06, 2023 | 16.43 | 16.44 | 16.10 | 16.34 | 3,158,883 | -0.13(-0.82%) |
Feb 03, 2023 | 17.13 | 17.31 | 16.42 | 16.48 | 5,751,381 | -1.27(-7.15%) |
Feb 02, 2023 | 18.16 | 18.32 | 17.42 | 17.75 | 4,709,461 | -0.27(-1.49%) |