Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.49 | 19.45 | 18.33 | 19.34 | 257,003 | +0.99(+5.40%) |
Apr 27, 2023 | 17.94 | 18.47 | 17.89 | 18.35 | 128,747 | +0.59(+3.32%) |
Apr 26, 2023 | 18.15 | 18.29 | 17.70 | 17.76 | 117,735 | -0.39(-2.15%) |
Apr 25, 2023 | 17.85 | 18.30 | 17.81 | 18.15 | 155,628 | +0.15(+0.83%) |
Apr 24, 2023 | 17.30 | 18.97 | 17.30 | 18.00 | 269,221 | +0.88(+5.14%) |
Apr 21, 2023 | 16.90 | 17.24 | 16.77 | 17.12 | 109,633 | +0.23(+1.36%) |
Apr 20, 2023 | 16.00 | 17.52 | 15.66 | 16.89 | 177,806 | +1.38(+8.90%) |
Apr 19, 2023 | 15.48 | 15.67 | 15.39 | 15.51 | 50,700 | -0.10(-0.64%) |
Apr 18, 2023 | 15.53 | 15.70 | 15.44 | 15.61 | 100,787 | +0.08(+0.52%) |
Apr 17, 2023 | 15.07 | 15.59 | 15.07 | 15.53 | 102,955 | +0.35(+2.31%) |
Apr 14, 2023 | 15.65 | 15.66 | 15.09 | 15.18 | 78,858 | -0.40(-2.57%) |
Apr 13, 2023 | 15.35 | 15.58 | 15.30 | 15.58 | 108,570 | +0.25(+1.63%) |
Apr 12, 2023 | 15.37 | 15.61 | 15.27 | 15.33 | 115,654 | +0.13(+0.86%) |
Apr 11, 2023 | 15.00 | 15.39 | 14.96 | 15.20 | 67,947 | +0.23(+1.54%) |
Apr 10, 2023 | 14.77 | 15.16 | 14.50 | 14.97 | 57,098 | +0.12(+0.81%) |
Apr 06, 2023 | 14.98 | 14.98 | 14.66 | 14.85 | 54,271 | -0.08(-0.54%) |
Apr 05, 2023 | 14.84 | 14.96 | 14.55 | 14.93 | 49,754 | -0.02(-0.13%) |
Apr 04, 2023 | 15.60 | 15.60 | 14.87 | 14.95 | 260,840 | -0.61(-3.92%) |
Apr 03, 2023 | 15.55 | 15.72 | 15.35 | 15.56 | 94,466 | +0.00(+0.00%) |
Mar 31, 2023 | 14.91 | 15.60 | 14.56 | 15.56 | 118,549 | +0.74(+4.99%) |
Mar 30, 2023 | 14.87 | 14.92 | 14.69 | 14.82 | 33,835 | +0.05(+0.34%) |
Mar 29, 2023 | 14.85 | 14.94 | 14.56 | 14.77 | 48,036 | +0.03(+0.20%) |
Mar 28, 2023 | 14.87 | 14.88 | 14.52 | 14.74 | 109,204 | -0.21(-1.40%) |
Mar 27, 2023 | 15.22 | 15.22 | 14.74 | 14.95 | 71,781 | -0.17(-1.12%) |
Mar 24, 2023 | 14.67 | 15.15 | 14.31 | 15.12 | 72,281 | +0.35(+2.37%) |
Mar 23, 2023 | 14.81 | 14.89 | 14.52 | 14.77 | 183,722 | -0.02(-0.14%) |
Mar 22, 2023 | 14.70 | 15.09 | 14.54 | 14.79 | 79,575 | +0.03(+0.20%) |
Mar 21, 2023 | 14.69 | 14.91 | 14.64 | 14.76 | 69,100 | +0.25(+1.72%) |
Mar 20, 2023 | 14.50 | 14.70 | 14.33 | 14.51 | 132,352 | +0.05(+0.35%) |
Mar 17, 2023 | 14.54 | 14.54 | 14.20 | 14.46 | 152,271 | -0.17(-1.16%) |
Mar 16, 2023 | 13.91 | 14.66 | 13.91 | 14.63 | 79,109 | +0.52(+3.69%) |
Mar 15, 2023 | 13.78 | 14.18 | 13.78 | 14.11 | 129,509 | +0.09(+0.64%) |
Mar 14, 2023 | 14.32 | 14.32 | 13.82 | 14.02 | 81,646 | +0.00(+0.00%) |
Mar 13, 2023 | 13.91 | 14.29 | 13.76 | 14.02 | 97,919 | -0.08(-0.57%) |
Mar 10, 2023 | 14.13 | 14.25 | 13.78 | 14.10 | 104,338 | -0.08(-0.56%) |
Mar 09, 2023 | 14.41 | 14.53 | 14.13 | 14.18 | 60,393 | -0.19(-1.32%) |
Mar 08, 2023 | 14.15 | 14.37 | 14.10 | 14.37 | 78,673 | +0.21(+1.48%) |
Mar 07, 2023 | 14.36 | 14.38 | 14.10 | 14.16 | 54,483 | -0.18(-1.26%) |
Mar 06, 2023 | 14.52 | 14.58 | 14.24 | 14.34 | 58,180 | -0.15(-1.04%) |
Mar 03, 2023 | 14.26 | 14.56 | 14.21 | 14.49 | 59,140 | +0.28(+1.97%) |
Mar 02, 2023 | 14.10 | 14.21 | 14.05 | 14.21 | 50,850 | +0.02(+0.14%) |
Mar 01, 2023 | 14.21 | 14.24 | 13.93 | 14.19 | 76,702 | -0.08(-0.56%) |
Feb 28, 2023 | 14.21 | 14.83 | 14.20 | 14.27 | 185,889 | +0.08(+0.56%) |
Feb 27, 2023 | 14.17 | 14.32 | 14.10 | 14.19 | 62,264 | +0.20(+1.43%) |
Feb 24, 2023 | 13.93 | 14.05 | 13.71 | 13.99 | 94,725 | -0.10(-0.71%) |
Feb 23, 2023 | 14.14 | 14.19 | 13.99 | 14.09 | 60,526 | +0.03(+0.21%) |
Feb 22, 2023 | 14.07 | 14.18 | 13.99 | 14.06 | 89,378 | -0.01(-0.07%) |
Feb 21, 2023 | 14.04 | 14.25 | 13.96 | 14.07 | 90,507 | -0.09(-0.64%) |
Feb 17, 2023 | 14.35 | 14.35 | 14.04 | 14.16 | 92,836 | -0.18(-1.26%) |
Feb 16, 2023 | 14.42 | 14.58 | 14.22 | 14.34 | 64,435 | -0.24(-1.65%) |
Feb 15, 2023 | 14.42 | 14.78 | 14.42 | 14.58 | 50,194 | +0.10(+0.69%) |
Feb 14, 2023 | 14.60 | 14.72 | 14.42 | 14.48 | 48,786 | -0.16(-1.09%) |
Feb 13, 2023 | 14.41 | 14.77 | 14.37 | 14.64 | 84,847 | +0.21(+1.46%) |
Feb 10, 2023 | 14.38 | 14.56 | 14.33 | 14.43 | 50,626 | +0.03(+0.21%) |
Feb 09, 2023 | 14.69 | 14.83 | 14.37 | 14.40 | 61,716 | -0.18(-1.23%) |
Feb 08, 2023 | 14.77 | 14.80 | 14.40 | 14.58 | 90,362 | -0.30(-2.02%) |
Feb 07, 2023 | 14.70 | 15.10 | 14.55 | 14.88 | 86,591 | +0.16(+1.09%) |
Feb 06, 2023 | 15.35 | 15.35 | 14.60 | 14.72 | 128,466 | -0.62(-4.04%) |
Feb 03, 2023 | 15.59 | 15.70 | 15.22 | 15.34 | 75,567 | -0.53(-3.34%) |
Feb 02, 2023 | 15.16 | 15.98 | 15.16 | 15.87 | 173,023 | +0.82(+5.45%) |