Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.02 | 16.48 | 15.62 | 15.79 | 78,385 | -0.34(-2.11%) |
Apr 27, 2023 | 15.95 | 16.36 | 15.95 | 16.13 | 36,273 | +0.18(+1.13%) |
Apr 26, 2023 | 15.04 | 16.05 | 15.04 | 15.95 | 123,476 | +0.81(+5.35%) |
Apr 25, 2023 | 15.65 | 15.75 | 15.08 | 15.14 | 80,543 | -0.68(-4.30%) |
Apr 24, 2023 | 16.08 | 16.16 | 15.79 | 15.82 | 69,912 | -0.22(-1.37%) |
Apr 21, 2023 | 15.99 | 16.21 | 15.92 | 16.04 | 74,327 | +0.04(+0.25%) |
Apr 20, 2023 | 15.92 | 16.33 | 15.89 | 16.00 | 52,448 | -0.07(-0.44%) |
Apr 19, 2023 | 15.91 | 16.10 | 15.33 | 16.07 | 47,392 | +0.00(+0.00%) |
Apr 18, 2023 | 16.03 | 16.14 | 15.78 | 16.07 | 78,312 | +0.07(+0.44%) |
Apr 17, 2023 | 16.01 | 16.14 | 15.62 | 16.00 | 81,805 | +0.09(+0.57%) |
Apr 14, 2023 | 15.68 | 16.00 | 15.67 | 15.91 | 70,915 | +0.17(+1.08%) |
Apr 13, 2023 | 15.14 | 15.88 | 15.06 | 15.74 | 101,843 | +0.60(+3.96%) |
Apr 12, 2023 | 15.80 | 15.90 | 14.86 | 15.14 | 133,906 | -0.56(-3.57%) |
Apr 11, 2023 | 16.08 | 16.44 | 15.67 | 15.70 | 72,737 | -0.38(-2.36%) |
Apr 10, 2023 | 15.92 | 16.36 | 15.52 | 16.08 | 102,765 | +0.15(+0.94%) |
Apr 06, 2023 | 16.14 | 16.14 | 15.89 | 15.93 | 37,484 | -0.16(-0.99%) |
Apr 05, 2023 | 16.00 | 16.22 | 15.95 | 16.09 | 182,513 | -0.02(-0.12%) |
Apr 04, 2023 | 16.35 | 16.56 | 16.02 | 16.11 | 48,141 | -0.26(-1.59%) |
Apr 03, 2023 | 16.89 | 16.92 | 16.31 | 16.37 | 45,847 | -0.46(-2.73%) |
Mar 31, 2023 | 16.53 | 16.87 | 16.46 | 16.83 | 114,144 | +0.62(+3.82%) |
Mar 30, 2023 | 16.52 | 16.54 | 15.99 | 16.21 | 115,077 | -0.18(-1.10%) |
Mar 29, 2023 | 16.20 | 16.49 | 16.09 | 16.39 | 55,447 | +0.32(+1.99%) |
Mar 28, 2023 | 16.40 | 16.40 | 15.96 | 16.07 | 66,442 | -0.37(-2.25%) |
Mar 27, 2023 | 16.54 | 17.02 | 16.34 | 16.44 | 145,510 | +0.05(+0.31%) |
Mar 24, 2023 | 16.33 | 16.40 | 15.87 | 16.39 | 74,472 | -0.03(-0.18%) |
Mar 23, 2023 | 16.78 | 16.99 | 16.28 | 16.42 | 34,634 | -0.24(-1.44%) |
Mar 22, 2023 | 16.90 | 17.68 | 16.66 | 16.66 | 68,807 | -0.24(-1.42%) |
Mar 21, 2023 | 16.38 | 17.02 | 16.38 | 16.90 | 70,272 | +0.76(+4.71%) |
Mar 20, 2023 | 16.10 | 16.30 | 15.98 | 16.14 | 51,817 | +0.12(+0.75%) |
Mar 17, 2023 | 15.91 | 16.42 | 15.79 | 16.02 | 135,641 | -0.07(-0.44%) |
Mar 16, 2023 | 15.74 | 16.43 | 15.74 | 16.09 | 284,362 | +0.30(+1.90%) |
Mar 15, 2023 | 15.85 | 16.00 | 15.55 | 15.79 | 135,424 | -0.56(-3.43%) |
Mar 14, 2023 | 16.62 | 17.03 | 16.16 | 16.35 | 106,795 | +0.15(+0.93%) |
Mar 13, 2023 | 16.87 | 16.89 | 16.14 | 16.20 | 146,189 | -0.30(-1.82%) |
Mar 10, 2023 | 19.40 | 19.40 | 16.20 | 16.50 | 223,492 | +0.25(+1.54%) |
Mar 09, 2023 | 16.09 | 16.56 | 15.93 | 16.25 | 162,295 | +0.12(+0.74%) |
Mar 08, 2023 | 16.29 | 16.91 | 15.96 | 16.13 | 141,211 | -0.01(-0.06%) |
Mar 07, 2023 | 15.90 | 16.25 | 15.53 | 16.14 | 93,116 | +0.28(+1.77%) |
Mar 06, 2023 | 15.65 | 16.25 | 15.26 | 15.86 | 208,932 | +0.26(+1.67%) |
Mar 03, 2023 | 15.59 | 15.68 | 15.25 | 15.60 | 51,144 | +0.07(+0.45%) |
Mar 02, 2023 | 15.34 | 15.60 | 15.26 | 15.53 | 63,833 | +0.04(+0.26%) |
Mar 01, 2023 | 15.59 | 16.37 | 15.23 | 15.49 | 118,604 | -0.21(-1.34%) |
Feb 28, 2023 | 15.33 | 16.25 | 15.02 | 15.70 | 254,459 | +0.42(+2.75%) |
Feb 27, 2023 | 15.14 | 15.55 | 14.87 | 15.28 | 66,909 | +0.36(+2.41%) |
Feb 24, 2023 | 14.89 | 15.03 | 14.63 | 14.92 | 57,343 | -0.24(-1.58%) |
Feb 23, 2023 | 15.10 | 15.29 | 14.83 | 15.16 | 96,816 | +0.18(+1.20%) |
Feb 22, 2023 | 14.95 | 15.19 | 14.76 | 14.98 | 60,625 | +0.03(+0.20%) |
Feb 21, 2023 | 15.65 | 15.65 | 14.88 | 14.95 | 75,225 | -1.01(-6.33%) |
Feb 17, 2023 | 16.00 | 16.74 | 15.75 | 15.96 | 114,603 | +0.04(+0.25%) |
Feb 16, 2023 | 15.80 | 16.17 | 15.50 | 15.92 | 99,212 | +0.03(+0.19%) |
Feb 15, 2023 | 15.46 | 16.04 | 15.30 | 15.89 | 91,885 | +0.59(+3.86%) |
Feb 14, 2023 | 15.34 | 15.82 | 15.30 | 15.30 | 87,849 | -0.06(-0.39%) |
Feb 13, 2023 | 15.17 | 15.36 | 14.59 | 15.36 | 126,271 | +0.23(+1.52%) |
Feb 10, 2023 | 15.55 | 15.61 | 15.09 | 15.13 | 56,823 | -0.39(-2.51%) |
Feb 09, 2023 | 16.34 | 16.36 | 15.49 | 15.52 | 68,376 | -0.61(-3.78%) |
Feb 08, 2023 | 17.03 | 17.15 | 16.07 | 16.13 | 62,136 | -1.09(-6.33%) |
Feb 07, 2023 | 17.84 | 17.84 | 16.93 | 17.22 | 105,847 | -0.66(-3.69%) |
Feb 06, 2023 | 18.28 | 18.70 | 17.81 | 17.88 | 56,517 | -0.63(-3.40%) |
Feb 03, 2023 | 18.31 | 19.22 | 18.24 | 18.51 | 97,953 | -0.07(-0.38%) |
Feb 02, 2023 | 18.94 | 19.49 | 18.35 | 18.58 | 99,257 | -0.05(-0.27%) |