Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.27 | 15.97 | 15.14 | 15.61 | 1,155,474 | +0.40(+2.63%) |
Apr 27, 2023 | 15.05 | 15.56 | 15.01 | 15.21 | 1,630,832 | +0.29(+1.94%) |
Apr 26, 2023 | 13.95 | 15.15 | 13.74 | 14.92 | 2,281,524 | +1.04(+7.49%) |
Apr 25, 2023 | 14.14 | 14.22 | 13.59 | 13.88 | 783,814 | -0.39(-2.73%) |
Apr 24, 2023 | 14.19 | 14.34 | 14.14 | 14.27 | 767,214 | +0.11(+0.78%) |
Apr 21, 2023 | 13.89 | 14.18 | 13.84 | 14.16 | 528,532 | +0.27(+1.94%) |
Apr 20, 2023 | 14.23 | 14.23 | 13.67 | 13.89 | 750,642 | -0.48(-3.34%) |
Apr 19, 2023 | 14.50 | 14.52 | 14.30 | 14.37 | 517,809 | -0.22(-1.51%) |
Apr 18, 2023 | 14.77 | 14.81 | 14.53 | 14.59 | 585,506 | -0.16(-1.08%) |
Apr 17, 2023 | 14.78 | 14.95 | 14.70 | 14.75 | 683,472 | -0.03(-0.20%) |
Apr 14, 2023 | 14.80 | 15.00 | 14.60 | 14.78 | 635,474 | -0.02(-0.14%) |
Apr 13, 2023 | 14.75 | 14.89 | 14.69 | 14.80 | 740,980 | +0.12(+0.82%) |
Apr 12, 2023 | 15.11 | 15.24 | 14.65 | 14.68 | 714,806 | -0.33(-2.20%) |
Apr 11, 2023 | 14.40 | 15.21 | 14.39 | 15.01 | 1,407,845 | +0.68(+4.75%) |
Apr 10, 2023 | 13.91 | 14.37 | 13.91 | 14.33 | 1,153,645 | +0.29(+2.07%) |
Apr 06, 2023 | 13.90 | 14.04 | 13.75 | 14.04 | 1,051,874 | +0.31(+2.26%) |
Apr 05, 2023 | 13.31 | 13.82 | 13.31 | 13.73 | 1,345,595 | +0.33(+2.46%) |
Apr 04, 2023 | 13.40 | 13.53 | 13.32 | 13.40 | 824,106 | -0.03(-0.22%) |
Apr 03, 2023 | 13.84 | 13.85 | 13.41 | 13.43 | 1,025,566 | -0.44(-3.17%) |
Mar 31, 2023 | 13.81 | 14.25 | 13.78 | 13.87 | 1,080,613 | +0.13(+0.95%) |
Mar 30, 2023 | 13.58 | 13.77 | 13.54 | 13.74 | 560,066 | +0.18(+1.33%) |
Mar 29, 2023 | 13.57 | 13.75 | 13.46 | 13.56 | 637,057 | +0.11(+0.82%) |
Mar 28, 2023 | 13.46 | 13.56 | 13.29 | 13.45 | 602,443 | -0.03(-0.22%) |
Mar 27, 2023 | 13.02 | 13.50 | 12.96 | 13.48 | 739,399 | +0.52(+4.01%) |
Mar 24, 2023 | 12.71 | 13.05 | 12.60 | 12.96 | 1,089,973 | +0.59(+4.77%) |
Mar 23, 2023 | 12.58 | 12.60 | 12.26 | 12.37 | 697,011 | -0.20(-1.59%) |
Mar 22, 2023 | 12.84 | 12.93 | 12.53 | 12.57 | 1,042,930 | -0.27(-2.10%) |
Mar 21, 2023 | 12.83 | 13.16 | 12.75 | 12.84 | 1,000,434 | +0.18(+1.42%) |
Mar 20, 2023 | 12.73 | 13.07 | 12.62 | 12.66 | 1,770,562 | -0.12(-0.94%) |
Mar 17, 2023 | 13.26 | 13.27 | 12.30 | 12.78 | 6,609,126 | -0.53(-3.98%) |
Mar 16, 2023 | 13.10 | 13.38 | 12.98 | 13.31 | 1,188,059 | +0.14(+1.06%) |
Mar 15, 2023 | 12.75 | 13.24 | 12.61 | 13.17 | 1,726,169 | +0.28(+2.17%) |
Mar 14, 2023 | 12.61 | 12.91 | 12.41 | 12.89 | 1,740,768 | +0.58(+4.71%) |
Mar 13, 2023 | 11.87 | 12.37 | 11.75 | 12.31 | 1,801,063 | +0.31(+2.58%) |
Mar 10, 2023 | 12.30 | 12.30 | 11.92 | 12.00 | 1,323,275 | -0.34(-2.76%) |
Mar 09, 2023 | 12.59 | 12.60 | 12.28 | 12.34 | 552,562 | -0.20(-1.59%) |
Mar 08, 2023 | 12.48 | 12.68 | 12.34 | 12.54 | 546,914 | +0.10(+0.80%) |
Mar 07, 2023 | 12.71 | 12.74 | 12.34 | 12.44 | 846,397 | -0.25(-1.97%) |
Mar 06, 2023 | 12.68 | 12.89 | 12.53 | 12.69 | 1,028,546 | -0.25(-1.93%) |
Mar 03, 2023 | 12.91 | 13.04 | 12.76 | 12.94 | 679,006 | +0.02(+0.15%) |
Mar 02, 2023 | 12.95 | 13.09 | 12.85 | 12.92 | 730,665 | -0.14(-1.07%) |
Mar 01, 2023 | 13.25 | 13.27 | 12.97 | 13.06 | 729,649 | -0.21(-1.58%) |
Feb 28, 2023 | 13.40 | 13.47 | 13.24 | 13.27 | 1,746,066 | -0.26(-1.92%) |
Feb 27, 2023 | 13.63 | 13.75 | 13.28 | 13.53 | 1,200,156 | -0.19(-1.38%) |
Feb 24, 2023 | 13.95 | 13.95 | 13.27 | 13.72 | 1,586,878 | -0.34(-2.42%) |
Feb 23, 2023 | 14.37 | 14.51 | 13.94 | 14.06 | 1,036,000 | -0.39(-2.70%) |
Feb 22, 2023 | 14.46 | 14.75 | 14.37 | 14.45 | 889,859 | -0.02(-0.14%) |
Feb 21, 2023 | 14.17 | 14.77 | 14.14 | 14.47 | 1,296,120 | +0.14(+0.98%) |
Feb 17, 2023 | 14.12 | 14.45 | 13.73 | 14.33 | 1,883,817 | +0.79(+5.83%) |
Feb 16, 2023 | 12.55 | 13.69 | 12.55 | 13.54 | 2,710,060 | +0.00(+0.00%) |
Feb 15, 2023 | 12.79 | 14.04 | 12.79 | 13.54 | 2,372,000 | +0.89(+7.04%) |
Feb 14, 2023 | 12.82 | 12.82 | 12.53 | 12.65 | 500,073 | -0.25(-1.94%) |
Feb 13, 2023 | 12.56 | 12.91 | 12.46 | 12.90 | 407,765 | +0.39(+3.12%) |
Feb 10, 2023 | 12.18 | 12.53 | 12.10 | 12.51 | 409,407 | +0.29(+2.33%) |
Feb 09, 2023 | 12.98 | 12.98 | 12.21 | 12.22 | 416,384 | -0.68(-5.23%) |
Feb 08, 2023 | 13.00 | 13.09 | 12.77 | 12.90 | 359,843 | -0.14(-1.07%) |
Feb 07, 2023 | 13.28 | 13.28 | 12.82 | 13.04 | 470,553 | -0.26(-1.95%) |
Feb 06, 2023 | 13.95 | 13.95 | 13.29 | 13.30 | 316,287 | -0.68(-4.86%) |
Feb 03, 2023 | 13.93 | 14.12 | 13.85 | 13.98 | 464,235 | -0.04(-0.29%) |
Feb 02, 2023 | 13.85 | 14.24 | 13.85 | 14.02 | 413,615 | +0.20(+1.45%) |