Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.39 | 15.66 | 15.20 | 15.59 | 2,259,099 | +0.18(+1.17%) |
Apr 27, 2023 | 15.27 | 15.43 | 14.94 | 15.41 | 1,685,295 | +0.20(+1.31%) |
Apr 26, 2023 | 15.07 | 15.39 | 15.01 | 15.21 | 1,823,915 | +0.02(+0.13%) |
Apr 25, 2023 | 15.59 | 15.59 | 15.13 | 15.19 | 1,900,065 | -0.26(-1.68%) |
Apr 24, 2023 | 15.76 | 15.81 | 15.42 | 15.45 | 2,522,339 | -0.26(-1.65%) |
Apr 21, 2023 | 15.21 | 15.73 | 15.17 | 15.71 | 2,858,731 | +0.62(+4.11%) |
Apr 20, 2023 | 15.35 | 15.40 | 14.99 | 15.09 | 2,143,519 | -0.39(-2.52%) |
Apr 19, 2023 | 14.89 | 15.71 | 14.87 | 15.48 | 3,686,679 | +0.56(+3.75%) |
Apr 18, 2023 | 15.46 | 15.53 | 14.80 | 14.92 | 2,734,672 | -0.37(-2.42%) |
Apr 17, 2023 | 15.11 | 15.39 | 14.89 | 15.29 | 3,070,771 | +0.13(+0.86%) |
Apr 14, 2023 | 15.16 | 15.27 | 14.93 | 15.16 | 1,858,233 | +0.00(+0.00%) |
Apr 13, 2023 | 15.15 | 15.46 | 15.03 | 15.16 | 2,747,083 | +0.16(+1.07%) |
Apr 12, 2023 | 15.47 | 15.53 | 14.92 | 15.00 | 1,793,295 | -0.18(-1.19%) |
Apr 11, 2023 | 15.19 | 15.32 | 15.05 | 15.18 | 1,696,749 | +0.22(+1.47%) |
Apr 10, 2023 | 14.62 | 15.12 | 14.52 | 14.96 | 1,660,980 | +0.26(+1.77%) |
Apr 06, 2023 | 14.81 | 14.84 | 14.49 | 14.70 | 2,346,890 | -0.12(-0.81%) |
Apr 05, 2023 | 14.99 | 14.99 | 14.53 | 14.82 | 1,939,414 | -0.28(-1.85%) |
Apr 04, 2023 | 14.77 | 15.14 | 14.73 | 15.10 | 2,409,924 | +0.40(+2.72%) |
Apr 03, 2023 | 15.08 | 15.21 | 14.62 | 14.70 | 1,830,752 | -0.30(-2.00%) |
Mar 31, 2023 | 15.04 | 15.33 | 14.98 | 15.00 | 2,132,766 | +0.05(+0.33%) |
Mar 30, 2023 | 15.16 | 15.44 | 14.88 | 14.95 | 2,320,377 | -0.05(-0.33%) |
Mar 29, 2023 | 14.67 | 15.21 | 14.49 | 15.00 | 2,221,387 | +0.55(+3.81%) |
Mar 28, 2023 | 14.52 | 14.68 | 14.39 | 14.45 | 2,011,540 | -0.11(-0.76%) |
Mar 27, 2023 | 14.40 | 14.65 | 14.22 | 14.56 | 2,112,464 | +0.26(+1.82%) |
Mar 24, 2023 | 13.64 | 14.32 | 13.60 | 14.30 | 4,647,013 | +0.55(+4.00%) |
Mar 23, 2023 | 13.83 | 14.09 | 13.55 | 13.75 | 2,034,547 | -0.01(-0.07%) |
Mar 22, 2023 | 14.06 | 14.28 | 13.66 | 13.76 | 1,618,339 | -0.24(-1.71%) |
Mar 21, 2023 | 13.85 | 14.05 | 13.82 | 14.00 | 1,598,227 | +0.35(+2.56%) |
Mar 20, 2023 | 13.30 | 13.91 | 13.21 | 13.65 | 2,738,451 | +0.47(+3.57%) |
Mar 17, 2023 | 13.48 | 13.65 | 13.14 | 13.18 | 2,765,720 | -0.43(-3.16%) |
Mar 16, 2023 | 13.39 | 13.77 | 13.19 | 13.61 | 1,650,053 | +0.01(+0.07%) |
Mar 15, 2023 | 13.16 | 13.62 | 12.93 | 13.60 | 2,158,384 | -0.05(-0.37%) |
Mar 14, 2023 | 13.78 | 14.04 | 13.51 | 13.65 | 2,497,935 | +0.34(+2.55%) |
Mar 13, 2023 | 13.06 | 13.48 | 12.90 | 13.31 | 2,261,272 | -0.01(-0.08%) |
Mar 10, 2023 | 13.54 | 13.58 | 13.03 | 13.32 | 2,642,303 | -0.27(-1.99%) |
Mar 09, 2023 | 13.90 | 14.12 | 13.58 | 13.59 | 1,222,714 | -0.35(-2.51%) |
Mar 08, 2023 | 14.06 | 14.08 | 13.81 | 13.94 | 1,080,632 | -0.11(-0.78%) |
Mar 07, 2023 | 13.80 | 14.31 | 13.80 | 14.05 | 1,291,933 | -0.04(-0.28%) |
Mar 06, 2023 | 14.76 | 14.77 | 14.03 | 14.09 | 1,440,375 | -0.56(-3.82%) |
Mar 03, 2023 | 14.18 | 14.70 | 14.15 | 14.65 | 1,992,358 | +0.64(+4.57%) |
Mar 02, 2023 | 14.00 | 14.11 | 13.76 | 14.01 | 1,551,904 | -0.18(-1.27%) |
Mar 01, 2023 | 14.15 | 14.34 | 14.00 | 14.19 | 1,520,093 | -0.01(-0.07%) |
Feb 28, 2023 | 14.13 | 14.34 | 14.10 | 14.20 | 1,988,965 | +0.00(+0.00%) |
Feb 27, 2023 | 14.24 | 14.35 | 14.04 | 14.20 | 1,753,846 | +0.10(+0.71%) |
Feb 24, 2023 | 14.08 | 14.14 | 13.83 | 14.10 | 1,814,936 | -0.24(-1.67%) |
Feb 23, 2023 | 14.27 | 14.39 | 13.90 | 14.34 | 1,979,029 | +0.00(+0.00%) |
Feb 22, 2023 | 15.12 | 15.60 | 14.30 | 14.34 | 3,314,834 | +0.46(+3.31%) |
Feb 21, 2023 | 13.79 | 14.10 | 13.74 | 13.88 | 2,785,053 | -0.21(-1.49%) |
Feb 17, 2023 | 14.55 | 14.55 | 13.64 | 14.09 | 3,935,236 | -0.48(-3.29%) |
Feb 16, 2023 | 14.91 | 16.01 | 14.04 | 14.57 | 5,567,161 | +0.36(+2.53%) |
Feb 15, 2023 | 13.51 | 14.30 | 13.45 | 14.21 | 5,143,123 | +0.54(+3.95%) |
Feb 14, 2023 | 13.61 | 13.71 | 13.27 | 13.67 | 3,697,907 | -0.03(-0.22%) |
Feb 13, 2023 | 13.64 | 13.82 | 13.36 | 13.70 | 2,544,786 | +0.06(+0.44%) |
Feb 10, 2023 | 13.64 | 13.79 | 13.43 | 13.64 | 2,282,880 | -0.21(-1.48%) |
Feb 09, 2023 | 14.07 | 14.29 | 13.81 | 13.85 | 1,957,839 | -0.06(-0.47%) |
Feb 08, 2023 | 14.23 | 14.32 | 13.66 | 13.91 | 1,756,312 | -0.33(-2.32%) |
Feb 07, 2023 | 14.02 | 14.24 | 13.85 | 14.24 | 2,324,964 | +0.13(+0.92%) |
Feb 06, 2023 | 14.28 | 14.47 | 14.03 | 14.11 | 2,291,586 | -0.29(-2.01%) |
Feb 03, 2023 | 14.57 | 14.77 | 14.30 | 14.40 | 2,671,836 | -0.49(-3.29%) |
Feb 02, 2023 | 14.32 | 15.05 | 14.32 | 14.89 | 2,408,023 | +0.24(+1.64%) |