Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.76 | 13.89 | 13.42 | 13.43 | 30,899 | -0.47(-3.42%) |
Apr 27, 2023 | 14.11 | 14.55 | 13.90 | 13.90 | 43,350 | -0.21(-1.50%) |
Apr 26, 2023 | 14.01 | 14.22 | 13.77 | 14.11 | 49,098 | -0.13(-0.90%) |
Apr 25, 2023 | 13.59 | 14.24 | 13.53 | 14.24 | 105,737 | +0.83(+6.19%) |
Apr 24, 2023 | 13.36 | 13.56 | 13.22 | 13.41 | 21,936 | +0.13(+1.00%) |
Apr 21, 2023 | 13.43 | 13.58 | 13.25 | 13.28 | 32,148 | -0.07(-0.51%) |
Apr 20, 2023 | 13.16 | 13.34 | 12.73 | 13.34 | 65,165 | +0.38(+2.93%) |
Apr 19, 2023 | 13.25 | 13.28 | 12.95 | 12.96 | 15,443 | +0.09(+0.72%) |
Apr 18, 2023 | 12.70 | 13.07 | 12.57 | 12.87 | 40,944 | -0.20(-1.55%) |
Apr 17, 2023 | 13.30 | 13.44 | 13.05 | 13.07 | 24,504 | -0.14(-1.03%) |
Apr 14, 2023 | 13.27 | 13.52 | 13.00 | 13.21 | 27,449 | -0.02(-0.14%) |
Apr 13, 2023 | 13.49 | 13.54 | 13.05 | 13.23 | 23,257 | -0.15(-1.15%) |
Apr 12, 2023 | 12.57 | 13.83 | 12.57 | 13.38 | 107,061 | +0.50(+3.87%) |
Apr 11, 2023 | 12.67 | 12.88 | 12.67 | 12.88 | 17,472 | +0.21(+1.69%) |
Apr 10, 2023 | 13.31 | 13.31 | 12.67 | 12.67 | 79,964 | -0.46(-3.53%) |
Apr 06, 2023 | 13.41 | 13.50 | 13.01 | 13.13 | 32,434 | +0.07(+0.50%) |
Apr 05, 2023 | 12.98 | 13.34 | 12.96 | 13.07 | 48,004 | +0.50(+4.02%) |
Apr 04, 2023 | 12.27 | 12.71 | 12.24 | 12.56 | 54,148 | +0.34(+2.76%) |
Apr 03, 2023 | 12.35 | 12.52 | 12.15 | 12.23 | 48,105 | +0.15(+1.21%) |
Mar 31, 2023 | 12.41 | 12.59 | 12.08 | 12.08 | 44,130 | -0.26(-2.12%) |
Mar 30, 2023 | 12.51 | 12.51 | 12.16 | 12.34 | 136,526 | -0.39(-3.03%) |
Mar 29, 2023 | 13.08 | 13.15 | 12.62 | 12.73 | 62,673 | -0.77(-5.71%) |
Mar 28, 2023 | 13.36 | 13.85 | 13.36 | 13.50 | 42,563 | +0.24(+1.78%) |
Mar 27, 2023 | 12.77 | 13.37 | 12.77 | 13.26 | 23,573 | +0.25(+1.91%) |
Mar 24, 2023 | 12.91 | 13.33 | 12.77 | 13.01 | 77,175 | +0.39(+3.11%) |
Mar 23, 2023 | 12.87 | 13.08 | 12.32 | 12.62 | 66,280 | -0.67(-5.07%) |
Mar 22, 2023 | 13.04 | 13.30 | 12.32 | 13.30 | 106,623 | +0.13(+1.01%) |
Mar 21, 2023 | 12.91 | 13.52 | 12.89 | 13.16 | 65,414 | -0.08(-0.62%) |
Mar 20, 2023 | 13.59 | 13.78 | 13.23 | 13.25 | 80,743 | -0.24(-1.81%) |
Mar 17, 2023 | 13.42 | 13.59 | 13.07 | 13.49 | 73,925 | +0.06(+0.46%) |
Mar 16, 2023 | 14.72 | 14.83 | 13.37 | 13.43 | 185,667 | -1.16(-7.97%) |
Mar 15, 2023 | 15.07 | 15.22 | 14.53 | 14.59 | 91,312 | +0.16(+1.13%) |
Mar 14, 2023 | 15.12 | 15.12 | 14.19 | 14.43 | 51,712 | -1.02(-6.63%) |
Mar 13, 2023 | 15.95 | 16.11 | 15.13 | 15.45 | 58,528 | +0.01(+0.09%) |
Mar 10, 2023 | 15.05 | 15.61 | 14.78 | 15.44 | 69,421 | +0.53(+3.57%) |
Mar 09, 2023 | 14.35 | 14.94 | 13.97 | 14.90 | 102,047 | +0.55(+3.87%) |
Mar 08, 2023 | 14.90 | 14.90 | 14.35 | 14.35 | 24,268 | -0.79(-5.19%) |
Mar 07, 2023 | 14.72 | 15.13 | 14.61 | 15.13 | 8,346 | +0.30(+2.02%) |
Mar 06, 2023 | 14.36 | 14.84 | 14.13 | 14.84 | 39,330 | +0.31(+2.16%) |
Mar 03, 2023 | 14.92 | 15.19 | 14.52 | 14.52 | 26,207 | -0.58(-3.85%) |
Mar 02, 2023 | 15.86 | 16.01 | 15.01 | 15.10 | 55,228 | -0.38(-2.45%) |
Mar 01, 2023 | 15.12 | 15.61 | 15.12 | 15.48 | 19,968 | +0.16(+1.05%) |
Feb 28, 2023 | 15.38 | 15.45 | 14.91 | 15.32 | 20,945 | -0.08(-0.53%) |
Feb 27, 2023 | 15.02 | 15.41 | 15.02 | 15.40 | 33,412 | -0.27(-1.71%) |
Feb 24, 2023 | 15.65 | 15.88 | 15.51 | 15.67 | 40,710 | +0.45(+2.95%) |
Feb 23, 2023 | 15.42 | 15.77 | 15.02 | 15.22 | 96,607 | -1.66(-9.86%) |
Feb 22, 2023 | 17.05 | 17.05 | 16.41 | 16.89 | 37,067 | +0.18(+1.09%) |
Feb 21, 2023 | 15.99 | 16.84 | 15.99 | 16.70 | 78,908 | +0.99(+6.27%) |
Feb 17, 2023 | 15.64 | 16.11 | 15.38 | 15.72 | 125,608 | +0.52(+3.40%) |
Feb 16, 2023 | 15.20 | 15.21 | 14.65 | 15.20 | 32,069 | +0.79(+5.51%) |
Feb 15, 2023 | 14.70 | 15.10 | 14.41 | 14.41 | 16,586 | -0.17(-1.18%) |
Feb 14, 2023 | 15.52 | 15.78 | 14.50 | 14.58 | 35,752 | -0.66(-4.33%) |
Feb 13, 2023 | 15.67 | 15.88 | 15.11 | 15.24 | 19,243 | -0.51(-3.26%) |
Feb 10, 2023 | 15.51 | 16.09 | 15.42 | 15.75 | 60,421 | +0.63(+4.19%) |
Feb 09, 2023 | 14.55 | 15.34 | 14.37 | 15.12 | 25,901 | -0.01(-0.10%) |
Feb 08, 2023 | 14.68 | 15.13 | 14.38 | 15.13 | 20,961 | +0.60(+4.11%) |
Feb 07, 2023 | 15.51 | 15.51 | 14.44 | 14.54 | 50,628 | -0.99(-6.38%) |
Feb 06, 2023 | 15.63 | 15.63 | 15.14 | 15.53 | 40,898 | +0.39(+2.55%) |
Feb 03, 2023 | 15.08 | 15.28 | 14.52 | 15.14 | 27,604 | +0.45(+3.07%) |
Feb 02, 2023 | 14.96 | 15.20 | 14.40 | 14.69 | 74,741 | -0.61(-3.97%) |