Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.40 | 19.00 | 18.36 | 19.00 | 93,991 | +0.45(+2.43%) |
Apr 27, 2023 | 20.59 | 20.65 | 18.10 | 18.55 | 323,918 | -2.09(-10.13%) |
Apr 26, 2023 | 20.54 | 21.49 | 20.43 | 20.64 | 138,931 | +0.39(+1.93%) |
Apr 25, 2023 | 20.14 | 20.70 | 19.77 | 20.25 | 191,068 | -0.14(-0.69%) |
Apr 24, 2023 | 21.31 | 21.45 | 20.26 | 20.39 | 146,838 | -0.77(-3.64%) |
Apr 21, 2023 | 21.57 | 21.83 | 20.66 | 21.16 | 135,792 | -0.49(-2.26%) |
Apr 20, 2023 | 21.47 | 22.16 | 21.01 | 21.65 | 118,893 | +0.35(+1.64%) |
Apr 19, 2023 | 22.86 | 22.86 | 20.76 | 21.30 | 281,769 | -1.41(-6.21%) |
Apr 18, 2023 | 21.47 | 23.24 | 21.02 | 22.71 | 697,916 | +2.86(+14.41%) |
Apr 17, 2023 | 19.99 | 20.11 | 19.29 | 19.85 | 180,364 | -0.24(-1.19%) |
Apr 14, 2023 | 20.00 | 20.81 | 19.98 | 20.09 | 185,079 | +0.11(+0.55%) |
Apr 13, 2023 | 20.28 | 20.61 | 19.92 | 19.98 | 122,190 | -0.31(-1.53%) |
Apr 12, 2023 | 21.05 | 21.18 | 20.12 | 20.29 | 106,101 | -0.45(-2.17%) |
Apr 11, 2023 | 20.13 | 21.55 | 20.13 | 20.74 | 303,488 | +0.50(+2.47%) |
Apr 10, 2023 | 20.30 | 21.08 | 19.92 | 20.24 | 389,033 | +1.38(+7.32%) |
Apr 06, 2023 | 18.06 | 19.30 | 18.05 | 18.86 | 124,684 | +0.54(+2.95%) |
Apr 05, 2023 | 19.22 | 19.33 | 17.86 | 18.32 | 187,177 | -0.90(-4.68%) |
Apr 04, 2023 | 20.60 | 20.60 | 18.74 | 19.22 | 239,134 | -1.52(-7.33%) |
Apr 03, 2023 | 20.90 | 21.00 | 20.05 | 20.74 | 208,229 | +0.00(+0.00%) |
Mar 31, 2023 | 20.34 | 20.74 | 20.10 | 20.74 | 118,463 | +0.51(+2.52%) |
Mar 30, 2023 | 20.17 | 20.25 | 19.60 | 20.23 | 151,826 | +0.67(+3.43%) |
Mar 29, 2023 | 19.26 | 20.41 | 19.01 | 19.56 | 218,339 | +0.37(+1.93%) |
Mar 28, 2023 | 20.22 | 20.49 | 19.10 | 19.19 | 171,334 | -1.21(-5.93%) |
Mar 27, 2023 | 20.31 | 20.74 | 19.26 | 20.40 | 239,147 | +0.10(+0.49%) |
Mar 24, 2023 | 21.04 | 21.09 | 20.13 | 20.30 | 214,045 | -0.44(-2.12%) |
Mar 23, 2023 | 20.76 | 21.10 | 20.00 | 20.74 | 524,091 | +1.07(+5.44%) |
Mar 22, 2023 | 18.43 | 21.19 | 18.25 | 19.67 | 953,333 | +1.42(+7.78%) |
Mar 21, 2023 | 17.73 | 18.40 | 17.71 | 18.25 | 132,221 | +0.71(+4.05%) |
Mar 20, 2023 | 17.54 | 18.42 | 16.99 | 17.54 | 227,368 | +0.30(+1.74%) |
Mar 17, 2023 | 16.67 | 17.73 | 16.55 | 17.24 | 165,455 | +0.19(+1.11%) |
Mar 16, 2023 | 15.64 | 17.08 | 15.50 | 17.05 | 108,403 | +1.21(+7.64%) |
Mar 15, 2023 | 16.58 | 16.80 | 15.75 | 15.84 | 70,651 | -0.86(-5.15%) |
Mar 14, 2023 | 15.54 | 17.66 | 15.54 | 16.70 | 232,384 | +1.34(+8.72%) |
Mar 13, 2023 | 15.70 | 16.03 | 14.81 | 15.36 | 121,585 | -0.62(-3.88%) |
Mar 10, 2023 | 16.46 | 16.51 | 15.40 | 15.98 | 91,300 | -0.46(-2.80%) |
Mar 09, 2023 | 16.20 | 17.10 | 16.10 | 16.44 | 137,636 | +0.38(+2.37%) |
Mar 08, 2023 | 15.59 | 16.17 | 15.18 | 16.06 | 145,216 | +0.87(+5.73%) |
Mar 07, 2023 | 14.94 | 15.49 | 14.81 | 15.19 | 81,743 | +0.08(+0.53%) |
Mar 06, 2023 | 14.49 | 15.58 | 14.44 | 15.11 | 167,486 | +0.84(+5.89%) |
Mar 03, 2023 | 15.40 | 15.49 | 13.65 | 14.27 | 153,707 | -0.45(-3.06%) |
Mar 02, 2023 | 14.80 | 14.82 | 14.20 | 14.72 | 93,637 | -0.22(-1.47%) |
Mar 01, 2023 | 14.85 | 15.10 | 14.85 | 14.94 | 45,346 | +0.06(+0.40%) |
Feb 28, 2023 | 14.98 | 15.12 | 14.77 | 14.88 | 56,592 | +0.14(+0.95%) |
Feb 27, 2023 | 15.20 | 15.21 | 14.54 | 14.74 | 31,748 | -0.13(-0.87%) |
Feb 24, 2023 | 15.00 | 15.05 | 14.77 | 14.87 | 37,334 | -0.15(-1.00%) |
Feb 23, 2023 | 15.29 | 15.29 | 14.44 | 15.02 | 49,639 | +0.04(+0.27%) |
Feb 22, 2023 | 14.60 | 15.14 | 14.30 | 14.98 | 60,812 | +0.76(+5.34%) |
Feb 21, 2023 | 15.07 | 15.19 | 14.21 | 14.22 | 48,738 | -0.84(-5.58%) |
Feb 17, 2023 | 15.98 | 15.98 | 15.01 | 15.06 | 75,905 | -0.09(-0.59%) |
Feb 16, 2023 | 14.26 | 15.15 | 13.52 | 15.15 | 82,000 | +0.86(+6.02%) |
Feb 15, 2023 | 13.99 | 14.46 | 13.99 | 14.29 | 18,550 | +0.14(+0.99%) |
Feb 14, 2023 | 14.05 | 14.32 | 13.75 | 14.15 | 29,545 | +0.04(+0.28%) |
Feb 13, 2023 | 14.40 | 14.40 | 13.79 | 14.11 | 56,171 | +0.24(+1.73%) |
Feb 10, 2023 | 13.49 | 14.05 | 13.08 | 13.87 | 40,682 | +0.17(+1.24%) |
Feb 09, 2023 | 13.96 | 14.25 | 13.44 | 13.70 | 27,332 | -0.30(-2.14%) |
Feb 08, 2023 | 14.47 | 14.60 | 13.78 | 14.00 | 27,764 | -0.40(-2.78%) |
Feb 07, 2023 | 13.97 | 14.48 | 13.75 | 14.40 | 51,414 | +0.41(+2.93%) |
Feb 06, 2023 | 13.87 | 14.09 | 13.44 | 13.99 | 30,556 | -0.08(-0.57%) |
Feb 03, 2023 | 13.81 | 14.37 | 13.65 | 14.07 | 27,653 | -0.08(-0.57%) |
Feb 02, 2023 | 14.25 | 14.40 | 13.64 | 14.15 | 33,208 | -0.07(-0.49%) |