Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.57 | 13.49 | 12.57 | 13.46 | 440,393 | +0.82(+6.49%) |
Apr 27, 2023 | 12.51 | 12.99 | 12.51 | 12.64 | 604,932 | +0.26(+2.10%) |
Apr 26, 2023 | 12.40 | 12.63 | 12.28 | 12.38 | 361,274 | -0.05(-0.40%) |
Apr 25, 2023 | 12.64 | 12.73 | 12.33 | 12.43 | 316,533 | -0.34(-2.66%) |
Apr 24, 2023 | 13.10 | 13.30 | 12.71 | 12.77 | 211,921 | -0.28(-2.15%) |
Apr 21, 2023 | 13.46 | 13.50 | 12.78 | 13.05 | 385,551 | -0.40(-2.97%) |
Apr 20, 2023 | 13.70 | 13.85 | 13.32 | 13.45 | 166,609 | -0.38(-2.75%) |
Apr 19, 2023 | 14.07 | 14.28 | 13.72 | 13.83 | 223,084 | -0.37(-2.61%) |
Apr 18, 2023 | 14.47 | 14.47 | 14.04 | 14.20 | 184,755 | -0.12(-0.84%) |
Apr 17, 2023 | 14.49 | 14.71 | 14.15 | 14.32 | 214,249 | -0.19(-1.31%) |
Apr 14, 2023 | 14.55 | 15.00 | 14.44 | 14.51 | 521,287 | +0.01(+0.07%) |
Apr 13, 2023 | 14.72 | 15.15 | 14.44 | 14.50 | 334,262 | -0.04(-0.28%) |
Apr 12, 2023 | 14.10 | 14.80 | 13.97 | 14.54 | 485,886 | +0.68(+4.91%) |
Apr 11, 2023 | 13.55 | 13.98 | 13.55 | 13.86 | 233,943 | +0.38(+2.82%) |
Apr 10, 2023 | 13.12 | 13.75 | 12.96 | 13.48 | 298,468 | +0.25(+1.89%) |
Apr 06, 2023 | 13.05 | 13.38 | 12.86 | 13.23 | 263,355 | +0.13(+0.99%) |
Apr 05, 2023 | 13.52 | 13.62 | 12.70 | 13.10 | 504,431 | -0.54(-3.96%) |
Apr 04, 2023 | 14.16 | 14.25 | 13.49 | 13.64 | 483,216 | -0.51(-3.60%) |
Apr 03, 2023 | 14.44 | 14.44 | 13.71 | 14.15 | 802,172 | -0.29(-2.01%) |
Mar 31, 2023 | 14.70 | 14.92 | 14.21 | 14.44 | 307,726 | -0.07(-0.48%) |
Mar 30, 2023 | 14.80 | 15.03 | 14.46 | 14.51 | 300,468 | -0.09(-0.62%) |
Mar 29, 2023 | 14.70 | 14.96 | 14.29 | 14.60 | 730,090 | +0.11(+0.76%) |
Mar 28, 2023 | 14.75 | 15.06 | 14.20 | 14.49 | 380,762 | -0.36(-2.42%) |
Mar 27, 2023 | 14.37 | 14.96 | 14.12 | 14.85 | 307,730 | +0.55(+3.85%) |
Mar 24, 2023 | 14.05 | 14.34 | 13.80 | 14.30 | 373,002 | +0.05(+0.35%) |
Mar 23, 2023 | 13.95 | 14.59 | 13.95 | 14.25 | 349,371 | +0.39(+2.81%) |
Mar 22, 2023 | 14.77 | 14.96 | 13.86 | 13.86 | 238,746 | -0.89(-6.03%) |
Mar 21, 2023 | 14.36 | 14.89 | 14.26 | 14.75 | 388,532 | +0.55(+3.87%) |
Mar 20, 2023 | 14.19 | 14.56 | 13.96 | 14.20 | 292,134 | +0.05(+0.35%) |
Mar 17, 2023 | 14.32 | 14.69 | 14.10 | 14.15 | 736,075 | -0.26(-1.80%) |
Mar 16, 2023 | 14.23 | 14.58 | 13.80 | 14.41 | 1,675,689 | -0.02(-0.14%) |
Mar 15, 2023 | 14.57 | 14.96 | 13.96 | 14.43 | 383,977 | -0.62(-4.12%) |
Mar 14, 2023 | 16.30 | 16.46 | 14.95 | 15.05 | 623,170 | -0.73(-4.63%) |
Mar 13, 2023 | 16.30 | 16.34 | 15.78 | 15.78 | 298,265 | -0.82(-4.94%) |
Mar 10, 2023 | 17.70 | 17.71 | 16.51 | 16.60 | 360,830 | -1.11(-6.27%) |
Mar 09, 2023 | 17.74 | 18.40 | 17.59 | 17.71 | 269,140 | -0.10(-0.56%) |
Mar 08, 2023 | 17.99 | 18.09 | 17.65 | 17.81 | 188,887 | -0.08(-0.45%) |
Mar 07, 2023 | 18.10 | 18.40 | 17.71 | 17.89 | 245,194 | -0.24(-1.32%) |
Mar 06, 2023 | 18.26 | 18.46 | 17.73 | 18.13 | 224,191 | -0.13(-0.71%) |
Mar 03, 2023 | 18.01 | 18.30 | 17.76 | 18.26 | 306,966 | +0.41(+2.30%) |
Mar 02, 2023 | 17.81 | 18.39 | 17.53 | 17.85 | 400,087 | -0.18(-1.03%) |
Mar 01, 2023 | 17.16 | 18.75 | 17.15 | 18.04 | 430,357 | +0.83(+4.82%) |
Feb 28, 2023 | 17.75 | 18.69 | 14.83 | 17.20 | 2,451,047 | -3.54(-17.04%) |
Feb 27, 2023 | 20.93 | 22.00 | 20.49 | 20.74 | 771,362 | +0.02(+0.10%) |
Feb 24, 2023 | 20.42 | 20.74 | 19.94 | 20.72 | 441,077 | -0.22(-1.05%) |
Feb 23, 2023 | 19.72 | 21.58 | 19.72 | 20.94 | 724,077 | +1.44(+7.38%) |
Feb 22, 2023 | 18.96 | 20.00 | 18.96 | 19.50 | 427,519 | +0.59(+3.12%) |
Feb 21, 2023 | 19.19 | 19.79 | 18.62 | 18.91 | 360,366 | -0.65(-3.32%) |
Feb 17, 2023 | 19.19 | 19.60 | 18.81 | 19.56 | 206,340 | +0.24(+1.24%) |
Feb 16, 2023 | 19.55 | 19.92 | 19.04 | 19.32 | 195,140 | -0.66(-3.30%) |
Feb 15, 2023 | 19.03 | 20.31 | 18.96 | 19.98 | 223,350 | +0.87(+4.55%) |
Feb 14, 2023 | 19.06 | 19.50 | 18.70 | 19.11 | 216,868 | -0.03(-0.16%) |
Feb 13, 2023 | 18.44 | 19.28 | 18.16 | 19.14 | 146,514 | +0.73(+3.97%) |
Feb 10, 2023 | 18.63 | 18.95 | 18.35 | 18.41 | 138,074 | -0.31(-1.66%) |
Feb 09, 2023 | 19.59 | 19.79 | 18.66 | 18.72 | 325,879 | -0.71(-3.65%) |
Feb 08, 2023 | 19.10 | 19.80 | 18.83 | 19.43 | 181,344 | +0.33(+1.73%) |
Feb 07, 2023 | 18.63 | 19.10 | 18.14 | 19.10 | 185,161 | +0.47(+2.52%) |
Feb 06, 2023 | 18.74 | 18.88 | 18.13 | 18.63 | 180,712 | -0.47(-2.46%) |
Feb 03, 2023 | 19.43 | 19.89 | 19.08 | 19.10 | 151,628 | -0.94(-4.69%) |
Feb 02, 2023 | 19.95 | 20.34 | 19.59 | 20.04 | 390,931 | +0.56(+2.87%) |