Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.45 | 13.67 | 13.33 | 13.54 | 18,893 | +0.09(+0.70%) |
Apr 27, 2023 | 13.52 | 13.71 | 13.37 | 13.45 | 39,421 | +0.05(+0.35%) |
Apr 26, 2023 | 13.54 | 13.89 | 13.38 | 13.40 | 27,310 | -0.03(-0.21%) |
Apr 25, 2023 | 13.77 | 13.91 | 13.32 | 13.43 | 38,779 | -0.30(-2.20%) |
Apr 24, 2023 | 13.68 | 13.93 | 13.63 | 13.73 | 48,261 | +0.04(+0.28%) |
Apr 21, 2023 | 14.10 | 14.23 | 13.62 | 13.70 | 62,922 | -0.29(-2.09%) |
Apr 20, 2023 | 13.90 | 14.11 | 13.88 | 13.99 | 93,999 | +0.07(+0.47%) |
Apr 19, 2023 | 14.22 | 14.47 | 13.89 | 13.92 | 65,130 | -0.42(-2.96%) |
Apr 18, 2023 | 14.66 | 14.72 | 14.30 | 14.35 | 48,779 | -0.27(-1.87%) |
Apr 17, 2023 | 15.07 | 15.07 | 14.55 | 14.62 | 49,935 | -0.30(-2.02%) |
Apr 14, 2023 | 14.89 | 15.06 | 14.88 | 14.92 | 17,645 | -0.02(-0.13%) |
Apr 13, 2023 | 15.10 | 15.15 | 14.91 | 14.94 | 33,437 | -0.20(-1.31%) |
Apr 12, 2023 | 14.96 | 15.28 | 14.91 | 15.14 | 23,533 | +0.23(+1.52%) |
Apr 11, 2023 | 15.04 | 15.14 | 14.88 | 14.91 | 39,186 | +0.07(+0.45%) |
Apr 10, 2023 | 14.99 | 15.29 | 14.85 | 14.85 | 51,761 | -0.16(-1.07%) |
Apr 06, 2023 | 15.95 | 15.95 | 14.96 | 15.01 | 53,535 | -0.85(-5.36%) |
Apr 05, 2023 | 16.09 | 16.66 | 15.76 | 15.86 | 63,601 | -0.35(-2.15%) |
Apr 04, 2023 | 16.61 | 16.78 | 16.17 | 16.21 | 35,903 | -0.46(-2.77%) |
Apr 03, 2023 | 16.75 | 17.07 | 16.57 | 16.67 | 32,649 | -0.13(-0.79%) |
Mar 31, 2023 | 16.72 | 17.21 | 16.57 | 16.80 | 25,142 | -0.17(-1.00%) |
Mar 30, 2023 | 16.75 | 17.55 | 16.44 | 16.97 | 49,335 | -0.88(-4.92%) |
Mar 29, 2023 | 17.90 | 18.11 | 17.48 | 17.85 | 18,897 | +0.01(+0.05%) |
Mar 28, 2023 | 17.46 | 18.08 | 17.32 | 17.84 | 19,326 | +0.21(+1.18%) |
Mar 27, 2023 | 18.18 | 18.26 | 17.46 | 17.63 | 12,203 | -0.34(-1.89%) |
Mar 24, 2023 | 17.65 | 18.16 | 17.36 | 17.97 | 20,151 | +0.30(+1.71%) |
Mar 23, 2023 | 17.65 | 17.86 | 17.49 | 17.67 | 15,323 | +0.03(+0.16%) |
Mar 22, 2023 | 17.31 | 17.92 | 16.82 | 17.64 | 24,710 | +0.46(+2.69%) |
Mar 21, 2023 | 17.36 | 17.48 | 17.09 | 17.18 | 19,382 | +0.32(+1.90%) |
Mar 20, 2023 | 17.23 | 17.32 | 16.74 | 16.86 | 22,628 | -0.01(-0.06%) |
Mar 17, 2023 | 17.27 | 17.44 | 16.76 | 16.87 | 43,084 | -0.41(-2.35%) |
Mar 16, 2023 | 17.07 | 17.35 | 16.99 | 17.27 | 13,550 | +0.20(+1.16%) |
Mar 15, 2023 | 17.23 | 17.57 | 17.00 | 17.07 | 19,222 | -0.22(-1.26%) |
Mar 14, 2023 | 17.39 | 17.74 | 17.19 | 17.29 | 16,111 | +0.10(+0.60%) |
Mar 13, 2023 | 17.21 | 17.53 | 17.10 | 17.19 | 18,030 | -0.24(-1.35%) |
Mar 10, 2023 | 17.67 | 17.73 | 17.15 | 17.42 | 51,400 | -0.14(-0.81%) |
Mar 09, 2023 | 17.56 | 17.77 | 17.43 | 17.57 | 38,269 | +0.08(+0.49%) |
Mar 08, 2023 | 17.90 | 18.09 | 17.46 | 17.48 | 26,724 | -0.41(-2.27%) |
Mar 07, 2023 | 17.99 | 17.99 | 17.67 | 17.89 | 12,295 | +0.07(+0.40%) |
Mar 06, 2023 | 18.21 | 18.21 | 17.79 | 17.82 | 25,183 | -0.22(-1.23%) |
Mar 03, 2023 | 17.89 | 18.13 | 17.79 | 18.04 | 9,842 | +0.39(+2.19%) |
Mar 02, 2023 | 17.52 | 17.84 | 17.52 | 17.65 | 10,132 | -0.04(-0.21%) |
Mar 01, 2023 | 17.34 | 17.80 | 17.34 | 17.69 | 7,555 | +0.18(+1.02%) |
Feb 28, 2023 | 17.59 | 17.87 | 17.36 | 17.51 | 11,956 | -0.09(-0.48%) |
Feb 27, 2023 | 17.91 | 18.46 | 17.59 | 17.59 | 10,091 | -0.18(-1.01%) |
Feb 24, 2023 | 18.12 | 18.26 | 17.10 | 17.77 | 20,989 | -0.40(-2.18%) |
Feb 23, 2023 | 18.21 | 18.41 | 18.00 | 18.17 | 29,979 | -0.03(-0.16%) |
Feb 22, 2023 | 17.50 | 18.50 | 17.46 | 18.20 | 39,341 | +0.82(+4.73%) |
Feb 21, 2023 | 17.57 | 17.87 | 17.11 | 17.38 | 31,072 | -0.23(-1.29%) |
Feb 17, 2023 | 17.31 | 17.60 | 17.31 | 17.60 | 31,597 | +0.02(+0.11%) |
Feb 16, 2023 | 17.58 | 18.36 | 17.31 | 17.58 | 19,343 | +0.00(+0.00%) |
Feb 15, 2023 | 17.96 | 17.97 | 17.31 | 17.58 | 13,510 | +0.12(+0.70%) |
Feb 14, 2023 | 17.97 | 17.97 | 17.32 | 17.46 | 10,187 | -0.24(-1.33%) |
Feb 13, 2023 | 17.61 | 18.17 | 17.42 | 17.70 | 10,315 | +0.11(+0.64%) |
Feb 10, 2023 | 17.58 | 17.94 | 17.37 | 17.58 | 11,279 | +0.00(+0.00%) |
Feb 09, 2023 | 17.97 | 18.43 | 17.58 | 17.58 | 57,665 | -0.29(-1.64%) |
Feb 08, 2023 | 18.35 | 18.35 | 17.69 | 17.88 | 18,575 | -0.61(-3.29%) |
Feb 07, 2023 | 18.60 | 18.70 | 18.25 | 18.49 | 18,113 | -0.07(-0.35%) |
Feb 06, 2023 | 18.50 | 18.71 | 18.39 | 18.55 | 18,233 | +0.06(+0.30%) |
Feb 03, 2023 | 18.23 | 18.65 | 18.23 | 18.50 | 11,806 | +0.16(+0.87%) |
Feb 02, 2023 | 17.95 | 18.47 | 17.82 | 18.34 | 22,043 | +0.27(+1.50%) |