Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.47 | 14.63 | 13.33 | 14.36 | 369,988 | +0.83(+6.13%) |
Apr 27, 2023 | 13.61 | 13.77 | 13.30 | 13.53 | 256,924 | +0.04(+0.30%) |
Apr 26, 2023 | 14.13 | 14.50 | 13.45 | 13.49 | 256,260 | -0.66(-4.66%) |
Apr 25, 2023 | 15.28 | 15.38 | 14.14 | 14.15 | 374,130 | -1.37(-8.83%) |
Apr 24, 2023 | 15.67 | 15.73 | 15.33 | 15.52 | 223,027 | -0.22(-1.40%) |
Apr 21, 2023 | 15.88 | 16.25 | 15.62 | 15.74 | 226,228 | -0.08(-0.51%) |
Apr 20, 2023 | 15.79 | 16.05 | 15.70 | 15.82 | 196,971 | -0.17(-1.06%) |
Apr 19, 2023 | 15.55 | 16.02 | 15.44 | 15.99 | 200,126 | +0.21(+1.33%) |
Apr 18, 2023 | 15.83 | 15.95 | 15.55 | 15.78 | 209,705 | +0.00(+0.00%) |
Apr 17, 2023 | 15.75 | 15.84 | 15.55 | 15.78 | 168,931 | +0.06(+0.38%) |
Apr 14, 2023 | 16.03 | 16.35 | 15.55 | 15.72 | 185,840 | -0.41(-2.54%) |
Apr 13, 2023 | 15.90 | 16.35 | 15.88 | 16.13 | 168,742 | +0.37(+2.35%) |
Apr 12, 2023 | 16.86 | 17.09 | 15.71 | 15.76 | 278,600 | -0.79(-4.77%) |
Apr 11, 2023 | 15.88 | 16.77 | 15.77 | 16.55 | 316,381 | +0.82(+5.21%) |
Apr 10, 2023 | 15.44 | 15.74 | 15.15 | 15.73 | 421,467 | +0.12(+0.77%) |
Apr 06, 2023 | 15.54 | 15.73 | 15.17 | 15.61 | 263,343 | +0.08(+0.52%) |
Apr 05, 2023 | 16.34 | 16.51 | 15.42 | 15.53 | 350,368 | -1.11(-6.67%) |
Apr 04, 2023 | 17.20 | 17.21 | 16.49 | 16.64 | 217,878 | -0.43(-2.52%) |
Apr 03, 2023 | 17.11 | 17.54 | 16.80 | 17.07 | 310,189 | -0.20(-1.16%) |
Mar 31, 2023 | 16.39 | 17.55 | 16.39 | 17.27 | 361,744 | +1.02(+6.28%) |
Mar 30, 2023 | 17.09 | 17.15 | 16.24 | 16.25 | 350,807 | -0.63(-3.73%) |
Mar 29, 2023 | 16.69 | 17.12 | 16.56 | 16.88 | 276,217 | +0.50(+3.05%) |
Mar 28, 2023 | 16.44 | 16.81 | 16.30 | 16.38 | 254,945 | -0.20(-1.21%) |
Mar 27, 2023 | 16.21 | 16.86 | 16.20 | 16.58 | 360,806 | +0.54(+3.37%) |
Mar 24, 2023 | 16.04 | 16.34 | 15.90 | 16.04 | 366,568 | -0.27(-1.66%) |
Mar 23, 2023 | 16.10 | 17.12 | 16.10 | 16.31 | 403,710 | +0.29(+1.81%) |
Mar 22, 2023 | 17.42 | 17.42 | 16.01 | 16.02 | 429,109 | -1.39(-7.98%) |
Mar 21, 2023 | 16.93 | 17.79 | 16.86 | 17.41 | 452,681 | +0.76(+4.56%) |
Mar 20, 2023 | 16.94 | 17.41 | 16.65 | 16.65 | 434,028 | -0.33(-1.94%) |
Mar 17, 2023 | 17.14 | 17.32 | 16.51 | 16.98 | 805,368 | -0.43(-2.47%) |
Mar 16, 2023 | 17.93 | 18.32 | 17.32 | 17.41 | 416,297 | -0.70(-3.87%) |
Mar 15, 2023 | 17.58 | 18.60 | 17.58 | 18.11 | 445,668 | -0.28(-1.52%) |
Mar 14, 2023 | 19.22 | 19.51 | 18.23 | 18.39 | 499,373 | -0.53(-2.80%) |
Mar 13, 2023 | 18.65 | 19.75 | 18.07 | 18.92 | 581,779 | -0.22(-1.15%) |
Mar 10, 2023 | 20.89 | 21.46 | 19.07 | 19.14 | 695,742 | -1.89(-8.99%) |
Mar 09, 2023 | 21.55 | 24.25 | 20.98 | 21.03 | 1,291,636 | +0.73(+3.60%) |
Mar 08, 2023 | 20.00 | 20.58 | 19.94 | 20.30 | 449,194 | +0.25(+1.25%) |
Mar 07, 2023 | 20.34 | 21.03 | 19.91 | 20.05 | 389,047 | -0.26(-1.28%) |
Mar 06, 2023 | 20.45 | 21.06 | 20.14 | 20.31 | 414,405 | -0.05(-0.25%) |
Mar 03, 2023 | 19.48 | 20.39 | 19.44 | 20.36 | 295,359 | +1.07(+5.55%) |
Mar 02, 2023 | 18.58 | 19.33 | 18.40 | 19.29 | 266,489 | +0.36(+1.90%) |
Mar 01, 2023 | 19.94 | 20.01 | 18.89 | 18.93 | 262,464 | -1.01(-5.07%) |
Feb 28, 2023 | 19.61 | 20.22 | 19.61 | 19.94 | 262,286 | +0.29(+1.48%) |
Feb 27, 2023 | 20.39 | 20.39 | 19.57 | 19.65 | 253,201 | -0.53(-2.63%) |
Feb 24, 2023 | 20.13 | 20.34 | 19.96 | 20.18 | 212,564 | -0.67(-3.21%) |
Feb 23, 2023 | 22.00 | 22.13 | 20.66 | 20.85 | 354,163 | -0.89(-4.09%) |
Feb 22, 2023 | 21.14 | 21.77 | 20.80 | 21.74 | 273,045 | +0.68(+3.23%) |
Feb 21, 2023 | 20.60 | 21.19 | 20.52 | 21.06 | 273,788 | -0.16(-0.75%) |
Feb 17, 2023 | 21.79 | 21.79 | 20.55 | 21.22 | 382,573 | -0.90(-4.07%) |
Feb 16, 2023 | 22.77 | 23.18 | 22.05 | 22.12 | 291,181 | -1.42(-6.03%) |
Feb 15, 2023 | 21.84 | 23.56 | 21.84 | 23.54 | 307,474 | +1.45(+6.56%) |
Feb 14, 2023 | 21.62 | 22.37 | 21.47 | 22.09 | 210,085 | +0.15(+0.68%) |
Feb 13, 2023 | 21.44 | 22.05 | 21.07 | 21.94 | 308,879 | +0.49(+2.28%) |
Feb 10, 2023 | 21.50 | 21.86 | 21.19 | 21.45 | 314,648 | -0.49(-2.23%) |
Feb 09, 2023 | 23.03 | 23.25 | 21.77 | 21.94 | 321,432 | -0.63(-2.79%) |
Feb 08, 2023 | 22.92 | 23.37 | 22.54 | 22.57 | 286,907 | -0.53(-2.29%) |
Feb 07, 2023 | 22.76 | 23.32 | 22.41 | 23.10 | 301,409 | +0.21(+0.92%) |
Feb 06, 2023 | 22.84 | 23.25 | 22.53 | 22.89 | 293,333 | -0.29(-1.25%) |
Feb 03, 2023 | 22.72 | 23.79 | 22.63 | 23.18 | 299,293 | -0.24(-1.02%) |
Feb 02, 2023 | 22.76 | 24.09 | 22.72 | 23.42 | 717,524 | +1.52(+6.94%) |