Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.07 | 13.58 | 12.92 | 13.57 | 630,108 | +0.45(+3.43%) |
Apr 27, 2023 | 13.30 | 13.46 | 13.03 | 13.12 | 420,841 | -0.18(-1.35%) |
Apr 26, 2023 | 13.71 | 13.94 | 13.16 | 13.30 | 627,185 | -0.41(-2.99%) |
Apr 25, 2023 | 14.62 | 14.73 | 13.70 | 13.71 | 321,213 | -0.99(-6.73%) |
Apr 24, 2023 | 14.89 | 15.19 | 14.40 | 14.70 | 253,917 | -0.32(-2.13%) |
Apr 21, 2023 | 14.59 | 15.04 | 14.45 | 15.02 | 262,432 | +0.47(+3.23%) |
Apr 20, 2023 | 14.11 | 14.69 | 13.94 | 14.55 | 473,376 | +0.25(+1.75%) |
Apr 19, 2023 | 14.56 | 14.64 | 14.14 | 14.30 | 351,597 | -0.34(-2.32%) |
Apr 18, 2023 | 14.17 | 14.70 | 13.86 | 14.64 | 486,409 | +0.56(+3.98%) |
Apr 17, 2023 | 13.78 | 14.16 | 13.43 | 14.08 | 647,293 | -0.04(-0.28%) |
Apr 14, 2023 | 13.71 | 14.22 | 13.59 | 14.12 | 434,056 | +0.42(+3.07%) |
Apr 13, 2023 | 13.83 | 14.01 | 13.38 | 13.70 | 665,902 | -0.48(-3.39%) |
Apr 12, 2023 | 15.07 | 15.23 | 14.15 | 14.18 | 554,193 | -0.89(-5.94%) |
Apr 11, 2023 | 15.07 | 15.44 | 14.62 | 15.07 | 481,107 | +0.01(+0.10%) |
Apr 10, 2023 | 14.53 | 15.09 | 14.40 | 15.06 | 467,401 | +0.45(+3.08%) |
Apr 06, 2023 | 14.52 | 15.12 | 14.41 | 14.61 | 396,023 | +0.04(+0.27%) |
Apr 05, 2023 | 14.86 | 14.98 | 14.30 | 14.57 | 493,018 | -0.47(-3.12%) |
Apr 04, 2023 | 15.78 | 15.82 | 14.99 | 15.04 | 531,226 | -0.59(-3.77%) |
Apr 03, 2023 | 15.98 | 16.00 | 14.37 | 15.63 | 1,186,264 | -0.55(-3.40%) |
Mar 31, 2023 | 15.65 | 16.74 | 15.65 | 16.18 | 1,354,565 | +0.48(+3.06%) |
Mar 30, 2023 | 16.51 | 16.63 | 15.67 | 15.70 | 681,281 | -0.69(-4.21%) |
Mar 29, 2023 | 17.03 | 17.07 | 15.42 | 16.39 | 969,191 | -0.49(-2.90%) |
Mar 28, 2023 | 17.90 | 18.17 | 16.88 | 16.88 | 525,032 | -0.97(-5.43%) |
Mar 27, 2023 | 17.23 | 18.18 | 16.88 | 17.85 | 449,750 | +0.63(+3.66%) |
Mar 24, 2023 | 17.61 | 17.93 | 16.97 | 17.22 | 426,289 | -0.54(-3.04%) |
Mar 23, 2023 | 17.36 | 18.07 | 17.20 | 17.76 | 418,864 | +0.57(+3.32%) |
Mar 22, 2023 | 17.90 | 17.99 | 17.16 | 17.19 | 375,071 | -0.54(-3.05%) |
Mar 21, 2023 | 17.13 | 17.97 | 17.04 | 17.73 | 616,565 | +0.93(+5.54%) |
Mar 20, 2023 | 17.18 | 17.38 | 16.52 | 16.80 | 762,871 | -0.63(-3.61%) |
Mar 17, 2023 | 16.47 | 17.50 | 16.44 | 17.43 | 739,060 | +0.62(+3.69%) |
Mar 16, 2023 | 16.54 | 17.32 | 16.27 | 16.81 | 653,617 | +0.03(+0.18%) |
Mar 15, 2023 | 16.37 | 16.81 | 14.93 | 16.78 | 1,514,726 | -0.04(-0.24%) |
Mar 14, 2023 | 17.95 | 18.25 | 16.58 | 16.82 | 1,188,937 | -1.13(-6.30%) |
Mar 13, 2023 | 18.72 | 19.15 | 17.93 | 17.95 | 817,595 | -1.16(-6.09%) |
Mar 10, 2023 | 19.36 | 19.97 | 18.66 | 19.11 | 963,689 | -0.78(-3.90%) |
Mar 09, 2023 | 21.07 | 21.13 | 19.68 | 19.89 | 610,280 | -1.19(-5.65%) |
Mar 08, 2023 | 20.90 | 21.25 | 20.50 | 21.08 | 404,418 | +0.23(+1.10%) |
Mar 07, 2023 | 21.02 | 21.64 | 20.82 | 20.85 | 377,589 | -0.42(-1.97%) |
Mar 06, 2023 | 21.50 | 21.64 | 20.98 | 21.27 | 681,251 | -0.24(-1.12%) |
Mar 03, 2023 | 21.58 | 21.72 | 20.65 | 21.51 | 758,660 | -0.07(-0.32%) |
Mar 02, 2023 | 20.02 | 21.74 | 20.00 | 21.58 | 1,004,516 | +1.16(+5.68%) |
Mar 01, 2023 | 20.61 | 20.96 | 20.03 | 20.42 | 734,767 | -0.22(-1.07%) |
Feb 28, 2023 | 20.08 | 21.09 | 20.03 | 20.64 | 927,857 | +0.88(+4.45%) |
Feb 27, 2023 | 19.90 | 20.42 | 19.41 | 19.76 | 1,401,998 | +0.04(+0.20%) |
Feb 24, 2023 | 18.86 | 19.86 | 17.91 | 19.72 | 858,525 | +0.50(+2.60%) |
Feb 23, 2023 | 19.32 | 19.75 | 18.45 | 19.22 | 968,463 | +0.02(+0.10%) |
Feb 22, 2023 | 18.19 | 19.25 | 18.15 | 19.20 | 957,872 | +0.94(+5.15%) |
Feb 21, 2023 | 17.26 | 18.62 | 17.21 | 18.26 | 1,223,123 | +0.73(+4.16%) |
Feb 17, 2023 | 18.48 | 18.80 | 17.11 | 17.53 | 1,288,800 | -1.54(-8.08%) |
Feb 16, 2023 | 17.60 | 20.00 | 17.55 | 19.07 | 1,987,806 | +1.07(+5.94%) |
Feb 15, 2023 | 15.12 | 18.08 | 14.50 | 18.00 | 3,680,503 | +3.72(+26.05%) |
Feb 14, 2023 | 14.11 | 15.00 | 13.91 | 14.28 | 517,355 | +0.14(+0.99%) |
Feb 13, 2023 | 13.80 | 14.37 | 13.75 | 14.14 | 451,826 | +0.37(+2.69%) |
Feb 10, 2023 | 13.65 | 13.89 | 13.65 | 13.77 | 395,559 | -0.08(-0.58%) |
Feb 09, 2023 | 13.93 | 14.24 | 13.71 | 13.85 | 599,267 | +0.07(+0.51%) |
Feb 08, 2023 | 13.17 | 14.03 | 13.14 | 13.78 | 658,849 | +0.47(+3.53%) |
Feb 07, 2023 | 12.78 | 13.34 | 12.59 | 13.31 | 516,561 | +0.44(+3.42%) |
Feb 06, 2023 | 12.60 | 13.02 | 12.58 | 12.87 | 341,136 | +0.17(+1.34%) |
Feb 03, 2023 | 12.55 | 13.03 | 12.48 | 12.70 | 356,718 | -0.12(-0.94%) |
Feb 02, 2023 | 12.21 | 12.90 | 12.14 | 12.82 | 380,411 | +0.83(+6.92%) |