Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.55 | 13.86 | 13.36 | 13.56 | 476,489 | -0.06(-0.42%) |
Apr 27, 2023 | 13.42 | 13.71 | 13.42 | 13.61 | 157,226 | +0.16(+1.16%) |
Apr 26, 2023 | 13.27 | 13.60 | 13.27 | 13.46 | 401,919 | +0.04(+0.32%) |
Apr 25, 2023 | 13.81 | 13.87 | 13.38 | 13.41 | 136,463 | -0.53(-3.80%) |
Apr 24, 2023 | 13.96 | 14.21 | 13.90 | 13.94 | 105,163 | -0.03(-0.20%) |
Apr 21, 2023 | 14.10 | 14.15 | 13.85 | 13.97 | 180,571 | -0.19(-1.33%) |
Apr 20, 2023 | 14.09 | 14.24 | 13.98 | 14.16 | 116,040 | -0.11(-0.80%) |
Apr 19, 2023 | 13.89 | 14.38 | 13.80 | 14.27 | 184,974 | +0.41(+2.93%) |
Apr 18, 2023 | 14.14 | 14.14 | 13.76 | 13.87 | 193,116 | -0.29(-2.07%) |
Apr 17, 2023 | 13.89 | 14.16 | 13.79 | 14.16 | 182,766 | +0.22(+1.56%) |
Apr 14, 2023 | 14.45 | 14.46 | 13.87 | 13.94 | 253,422 | -0.35(-2.45%) |
Apr 13, 2023 | 14.10 | 14.37 | 13.95 | 14.29 | 246,512 | +0.20(+1.41%) |
Apr 12, 2023 | 14.28 | 14.37 | 14.03 | 14.09 | 498,358 | -0.08(-0.53%) |
Apr 11, 2023 | 14.37 | 14.58 | 14.16 | 14.17 | 600,523 | -0.14(-0.99%) |
Apr 10, 2023 | 14.12 | 14.45 | 14.01 | 14.31 | 452,745 | +0.15(+1.07%) |
Apr 06, 2023 | 14.08 | 14.18 | 13.92 | 14.16 | 387,046 | +0.25(+1.77%) |
Apr 05, 2023 | 13.97 | 14.23 | 13.89 | 13.92 | 757,377 | -0.28(-2.00%) |
Apr 04, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 268,582 | -0.54(-3.66%) |
Apr 03, 2023 | 14.90 | 15.01 | 14.59 | 14.74 | 205,292 | -0.05(-0.32%) |
Mar 31, 2023 | 14.76 | 14.83 | 14.61 | 14.78 | 435,831 | +0.12(+0.84%) |
Mar 30, 2023 | 15.15 | 15.21 | 14.59 | 14.66 | 333,733 | -0.37(-2.45%) |
Mar 29, 2023 | 15.24 | 15.26 | 14.81 | 15.03 | 219,308 | +0.00(+0.00%) |
Mar 28, 2023 | 15.13 | 15.25 | 14.82 | 15.03 | 177,490 | -0.09(-0.56%) |
Mar 27, 2023 | 15.60 | 15.60 | 15.09 | 15.12 | 295,772 | -0.10(-0.68%) |
Mar 24, 2023 | 14.21 | 15.22 | 14.21 | 15.22 | 245,487 | +0.53(+3.60%) |
Mar 23, 2023 | 15.33 | 15.35 | 14.66 | 14.69 | 379,231 | -0.36(-2.39%) |
Mar 22, 2023 | 15.82 | 15.82 | 15.05 | 15.05 | 403,852 | -0.73(-4.61%) |
Mar 21, 2023 | 15.85 | 16.25 | 15.76 | 15.78 | 430,072 | +0.32(+2.08%) |
Mar 20, 2023 | 15.76 | 16.05 | 15.28 | 15.46 | 511,736 | -0.09(-0.55%) |
Mar 17, 2023 | 16.00 | 16.00 | 15.34 | 15.54 | 1,046,966 | -0.66(-4.08%) |
Mar 16, 2023 | 15.77 | 16.63 | 15.55 | 16.20 | 696,317 | +0.11(+0.70%) |
Mar 15, 2023 | 15.39 | 16.37 | 15.25 | 16.09 | 680,081 | +0.16(+1.01%) |
Mar 14, 2023 | 16.75 | 16.75 | 15.80 | 15.93 | 635,283 | +0.52(+3.37%) |
Mar 13, 2023 | 15.46 | 16.11 | 14.78 | 15.41 | 824,345 | -0.82(-5.07%) |
Mar 10, 2023 | 16.18 | 16.59 | 15.82 | 16.23 | 622,484 | -0.21(-1.27%) |
Mar 09, 2023 | 17.37 | 17.37 | 16.39 | 16.44 | 227,778 | -1.05(-6.00%) |
Mar 08, 2023 | 17.34 | 17.54 | 17.27 | 17.49 | 231,250 | +0.23(+1.31%) |
Mar 07, 2023 | 17.74 | 17.76 | 17.13 | 17.26 | 299,863 | -0.50(-2.82%) |
Mar 06, 2023 | 18.18 | 18.20 | 17.69 | 17.76 | 191,640 | -0.43(-2.34%) |
Mar 03, 2023 | 17.97 | 18.31 | 17.89 | 18.19 | 241,046 | +0.17(+0.94%) |
Mar 02, 2023 | 17.93 | 18.05 | 17.79 | 18.02 | 196,247 | -0.04(-0.21%) |
Mar 01, 2023 | 18.11 | 18.15 | 17.94 | 18.06 | 206,518 | -0.14(-0.78%) |
Feb 28, 2023 | 18.23 | 18.41 | 18.16 | 18.20 | 322,873 | -0.07(-0.36%) |
Feb 27, 2023 | 18.32 | 18.44 | 18.23 | 18.26 | 97,565 | +0.11(+0.62%) |
Feb 24, 2023 | 17.99 | 18.22 | 17.99 | 18.15 | 242,410 | -0.06(-0.31%) |
Feb 23, 2023 | 18.11 | 18.30 | 18.02 | 18.21 | 125,281 | +0.10(+0.57%) |
Feb 22, 2023 | 18.37 | 18.45 | 18.05 | 18.10 | 296,143 | -0.20(-1.08%) |
Feb 21, 2023 | 18.56 | 18.56 | 18.23 | 18.30 | 352,730 | -0.32(-1.73%) |
Feb 17, 2023 | 18.58 | 18.70 | 18.48 | 18.62 | 326,393 | +0.18(+0.97%) |
Feb 16, 2023 | 18.35 | 18.56 | 18.19 | 18.44 | 218,991 | +0.04(+0.21%) |
Feb 15, 2023 | 18.15 | 18.48 | 18.11 | 18.41 | 239,677 | +0.10(+0.57%) |
Feb 14, 2023 | 18.67 | 18.67 | 18.25 | 18.30 | 131,793 | -0.31(-1.68%) |
Feb 13, 2023 | 18.54 | 18.66 | 18.51 | 18.61 | 291,378 | +0.06(+0.31%) |
Feb 10, 2023 | 18.45 | 18.60 | 18.41 | 18.56 | 181,005 | +0.10(+0.56%) |
Feb 09, 2023 | 18.78 | 18.91 | 18.40 | 18.45 | 118,406 | -0.27(-1.46%) |
Feb 08, 2023 | 18.64 | 18.85 | 18.55 | 18.73 | 104,582 | -0.13(-0.70%) |
Feb 07, 2023 | 18.41 | 18.93 | 18.41 | 18.86 | 265,551 | +0.31(+1.68%) |
Feb 06, 2023 | 18.67 | 18.67 | 18.47 | 18.55 | 120,572 | -0.15(-0.81%) |
Feb 03, 2023 | 18.67 | 18.79 | 18.57 | 18.70 | 190,435 | +0.13(+0.69%) |
Feb 02, 2023 | 18.37 | 18.60 | 18.24 | 18.57 | 224,349 | +0.17(+0.92%) |