Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.00 | 15.39 | 14.84 | 15.24 | 78,811 | +0.20(+1.33%) |
Apr 27, 2023 | 14.85 | 15.15 | 14.78 | 15.04 | 97,375 | +0.16(+1.08%) |
Apr 26, 2023 | 14.69 | 14.94 | 14.50 | 14.88 | 156,609 | +0.31(+2.13%) |
Apr 25, 2023 | 15.62 | 15.94 | 14.50 | 14.57 | 183,221 | -1.77(-10.83%) |
Apr 24, 2023 | 16.52 | 16.59 | 16.12 | 16.34 | 104,486 | -0.01(-0.06%) |
Apr 21, 2023 | 16.15 | 16.50 | 15.98 | 16.35 | 86,259 | +0.35(+2.19%) |
Apr 20, 2023 | 16.17 | 16.41 | 15.84 | 16.00 | 123,835 | -0.81(-4.82%) |
Apr 19, 2023 | 17.03 | 17.09 | 16.41 | 16.81 | 214,324 | -0.50(-2.89%) |
Apr 18, 2023 | 17.05 | 17.50 | 16.90 | 17.31 | 115,290 | +0.51(+3.04%) |
Apr 17, 2023 | 17.21 | 17.21 | 16.22 | 16.80 | 206,352 | -0.93(-5.25%) |
Apr 14, 2023 | 17.50 | 18.15 | 17.21 | 17.73 | 317,102 | +0.73(+4.29%) |
Apr 13, 2023 | 16.80 | 17.51 | 16.80 | 17.00 | 275,479 | +1.48(+9.54%) |
Apr 12, 2023 | 16.40 | 16.40 | 15.27 | 15.52 | 107,677 | +0.02(+0.13%) |
Apr 11, 2023 | 14.45 | 15.79 | 14.27 | 15.50 | 175,089 | +0.86(+5.87%) |
Apr 10, 2023 | 15.38 | 15.50 | 14.12 | 14.64 | 121,371 | -0.01(-0.07%) |
Apr 06, 2023 | 13.90 | 14.89 | 13.89 | 14.65 | 340,032 | +1.80(+14.01%) |
Apr 05, 2023 | 13.07 | 13.19 | 12.58 | 12.85 | 97,452 | -0.39(-2.95%) |
Apr 04, 2023 | 13.23 | 14.01 | 13.10 | 13.24 | 244,444 | +0.78(+6.26%) |
Apr 03, 2023 | 12.85 | 12.85 | 12.32 | 12.46 | 190,426 | -0.56(-4.30%) |
Mar 31, 2023 | 13.24 | 13.51 | 12.99 | 13.02 | 148,768 | -0.38(-2.84%) |
Mar 30, 2023 | 13.57 | 13.67 | 13.20 | 13.40 | 73,621 | -0.01(-0.07%) |
Mar 29, 2023 | 13.64 | 13.74 | 13.16 | 13.41 | 150,705 | -0.23(-1.69%) |
Mar 28, 2023 | 13.61 | 13.72 | 13.34 | 13.64 | 76,191 | -0.17(-1.23%) |
Mar 27, 2023 | 13.52 | 14.33 | 13.52 | 13.81 | 62,512 | +0.07(+0.51%) |
Mar 24, 2023 | 13.89 | 13.94 | 13.66 | 13.74 | 89,920 | -0.46(-3.24%) |
Mar 23, 2023 | 14.45 | 14.45 | 13.72 | 14.20 | 276,962 | -0.39(-2.67%) |
Mar 22, 2023 | 14.81 | 14.86 | 14.47 | 14.59 | 96,120 | -0.41(-2.73%) |
Mar 21, 2023 | 14.13 | 15.12 | 14.10 | 15.00 | 281,157 | +1.57(+11.69%) |
Mar 20, 2023 | 13.60 | 14.13 | 13.33 | 13.43 | 199,441 | -1.05(-7.25%) |
Mar 17, 2023 | 14.64 | 14.73 | 14.22 | 14.48 | 92,198 | -0.36(-2.43%) |
Mar 16, 2023 | 14.60 | 14.98 | 14.35 | 14.84 | 92,947 | +0.04(+0.27%) |
Mar 15, 2023 | 14.50 | 14.88 | 14.14 | 14.80 | 176,380 | +0.32(+2.21%) |
Mar 14, 2023 | 13.80 | 14.59 | 13.73 | 14.48 | 182,475 | +0.98(+7.26%) |
Mar 13, 2023 | 13.72 | 13.74 | 12.93 | 13.50 | 324,457 | -0.70(-4.93%) |
Mar 10, 2023 | 14.87 | 15.03 | 13.98 | 14.20 | 186,199 | -0.91(-6.02%) |
Mar 09, 2023 | 13.85 | 15.66 | 13.85 | 15.11 | 486,901 | +1.54(+11.35%) |
Mar 08, 2023 | 15.73 | 15.96 | 13.25 | 13.57 | 1,114,930 | -2.96(-17.91%) |
Mar 07, 2023 | 16.70 | 16.97 | 15.96 | 16.53 | 629,811 | -0.46(-2.71%) |
Mar 06, 2023 | 17.45 | 17.45 | 16.81 | 16.99 | 282,947 | -0.43(-2.47%) |
Mar 03, 2023 | 17.25 | 17.48 | 16.80 | 17.42 | 122,748 | +0.07(+0.40%) |
Mar 02, 2023 | 17.26 | 17.61 | 17.22 | 17.35 | 173,919 | +0.21(+1.23%) |
Mar 01, 2023 | 17.34 | 17.50 | 16.99 | 17.14 | 179,780 | +0.59(+3.56%) |
Feb 28, 2023 | 16.50 | 16.98 | 16.16 | 16.55 | 201,350 | +0.84(+5.35%) |
Feb 27, 2023 | 16.14 | 16.14 | 15.71 | 15.71 | 117,901 | -0.05(-0.32%) |
Feb 24, 2023 | 15.55 | 16.02 | 15.55 | 15.76 | 107,163 | +0.00(+0.00%) |
Feb 23, 2023 | 16.15 | 16.15 | 15.61 | 15.76 | 92,873 | -0.11(-0.69%) |
Feb 22, 2023 | 15.63 | 16.09 | 15.62 | 15.87 | 76,746 | +0.12(+0.76%) |
Feb 21, 2023 | 15.67 | 16.20 | 15.55 | 15.75 | 230,799 | -0.25(-1.56%) |
Feb 17, 2023 | 15.97 | 16.39 | 15.79 | 16.00 | 139,469 | -0.25(-1.54%) |
Feb 16, 2023 | 16.08 | 16.75 | 16.08 | 16.25 | 146,955 | -0.21(-1.28%) |
Feb 15, 2023 | 16.42 | 16.63 | 16.18 | 16.46 | 99,980 | -0.25(-1.50%) |
Feb 14, 2023 | 16.34 | 16.86 | 16.21 | 16.71 | 183,626 | -0.17(-1.01%) |
Feb 13, 2023 | 16.40 | 16.98 | 16.02 | 16.88 | 137,719 | +0.11(+0.66%) |
Feb 10, 2023 | 17.00 | 17.11 | 16.29 | 16.77 | 282,058 | -1.58(-8.61%) |
Feb 09, 2023 | 18.48 | 18.75 | 18.17 | 18.35 | 237,061 | +0.08(+0.44%) |
Feb 08, 2023 | 18.20 | 18.55 | 17.99 | 18.27 | 196,247 | -0.10(-0.54%) |
Feb 07, 2023 | 18.51 | 18.63 | 18.07 | 18.37 | 72,375 | +0.11(+0.60%) |
Feb 06, 2023 | 18.36 | 18.68 | 17.76 | 18.26 | 260,056 | -0.91(-4.75%) |
Feb 03, 2023 | 19.37 | 20.00 | 19.02 | 19.17 | 173,896 | -0.48(-2.44%) |
Feb 02, 2023 | 19.21 | 19.72 | 19.10 | 19.65 | 522,276 | +0.90(+4.80%) |