Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.95 | 14.38 | 13.86 | 14.20 | 226,577 | +0.26(+1.88%) |
Apr 27, 2023 | 13.53 | 13.97 | 13.51 | 13.94 | 176,317 | +0.42(+3.12%) |
Apr 26, 2023 | 13.67 | 13.99 | 13.40 | 13.52 | 160,211 | -0.28(-2.04%) |
Apr 25, 2023 | 14.22 | 14.35 | 13.68 | 13.80 | 199,504 | -0.52(-3.66%) |
Apr 24, 2023 | 14.21 | 14.40 | 14.14 | 14.33 | 143,876 | +0.13(+0.92%) |
Apr 21, 2023 | 14.61 | 14.65 | 14.19 | 14.20 | 194,059 | -0.31(-2.13%) |
Apr 20, 2023 | 14.65 | 14.67 | 14.32 | 14.50 | 165,546 | -0.26(-1.78%) |
Apr 19, 2023 | 14.39 | 14.82 | 14.36 | 14.77 | 201,290 | +0.35(+2.41%) |
Apr 18, 2023 | 14.68 | 14.68 | 14.33 | 14.42 | 129,890 | -0.22(-1.47%) |
Apr 17, 2023 | 14.63 | 14.80 | 14.42 | 14.64 | 180,027 | +0.05(+0.32%) |
Apr 14, 2023 | 14.76 | 14.91 | 14.45 | 14.59 | 226,183 | -0.19(-1.27%) |
Apr 13, 2023 | 14.59 | 14.84 | 14.43 | 14.78 | 151,775 | +0.19(+1.29%) |
Apr 12, 2023 | 15.04 | 15.39 | 14.49 | 14.59 | 214,796 | -0.21(-1.39%) |
Apr 11, 2023 | 14.95 | 15.07 | 14.76 | 14.80 | 208,516 | -0.02(-0.13%) |
Apr 10, 2023 | 14.65 | 14.87 | 14.55 | 14.81 | 254,134 | +0.14(+0.96%) |
Apr 06, 2023 | 14.64 | 14.80 | 14.56 | 14.67 | 132,700 | +0.14(+0.97%) |
Apr 05, 2023 | 14.53 | 14.67 | 14.42 | 14.53 | 115,485 | -0.12(-0.83%) |
Apr 04, 2023 | 15.17 | 15.17 | 14.58 | 14.65 | 164,464 | -0.45(-2.98%) |
Apr 03, 2023 | 15.05 | 15.22 | 14.86 | 15.10 | 222,221 | +0.10(+0.69%) |
Mar 31, 2023 | 14.88 | 15.10 | 14.75 | 15.00 | 244,449 | +0.32(+2.17%) |
Mar 30, 2023 | 14.77 | 14.93 | 14.55 | 14.68 | 141,172 | +0.07(+0.45%) |
Mar 29, 2023 | 14.72 | 14.77 | 14.47 | 14.62 | 202,504 | +0.09(+0.65%) |
Mar 28, 2023 | 14.48 | 14.77 | 14.45 | 14.52 | 188,058 | +0.02(+0.13%) |
Mar 27, 2023 | 14.36 | 14.62 | 14.33 | 14.50 | 213,521 | +0.35(+2.45%) |
Mar 24, 2023 | 13.90 | 14.21 | 13.81 | 14.16 | 203,472 | +0.11(+0.80%) |
Mar 23, 2023 | 14.40 | 14.53 | 13.91 | 14.05 | 230,901 | -0.27(-1.90%) |
Mar 22, 2023 | 14.80 | 14.88 | 14.32 | 14.32 | 293,771 | -0.43(-2.92%) |
Mar 21, 2023 | 14.63 | 15.05 | 14.53 | 14.75 | 299,287 | +0.54(+3.83%) |
Mar 20, 2023 | 13.83 | 14.65 | 13.79 | 14.20 | 392,426 | +0.66(+4.84%) |
Mar 17, 2023 | 14.35 | 14.41 | 13.46 | 13.55 | 1,319,142 | -0.87(-6.05%) |
Mar 16, 2023 | 14.71 | 14.83 | 14.16 | 14.42 | 384,723 | -0.49(-3.27%) |
Mar 15, 2023 | 14.83 | 14.94 | 14.42 | 14.91 | 410,992 | -0.45(-2.93%) |
Mar 14, 2023 | 15.45 | 15.85 | 15.19 | 15.36 | 365,742 | +0.46(+3.08%) |
Mar 13, 2023 | 15.90 | 15.95 | 14.67 | 14.90 | 617,734 | -1.34(-8.26%) |
Mar 10, 2023 | 16.76 | 16.76 | 16.15 | 16.24 | 295,623 | -0.62(-3.67%) |
Mar 09, 2023 | 16.80 | 17.07 | 16.59 | 16.86 | 246,319 | +0.07(+0.45%) |
Mar 08, 2023 | 16.57 | 16.82 | 16.57 | 16.78 | 276,100 | +0.23(+1.42%) |
Mar 07, 2023 | 16.65 | 16.76 | 16.31 | 16.55 | 250,749 | -0.06(-0.34%) |
Mar 06, 2023 | 17.25 | 17.31 | 16.27 | 16.60 | 399,056 | -0.64(-3.70%) |
Mar 03, 2023 | 17.05 | 17.29 | 16.87 | 17.24 | 170,364 | +0.27(+1.60%) |
Mar 02, 2023 | 16.71 | 17.04 | 16.67 | 16.97 | 130,939 | +0.11(+0.67%) |
Mar 01, 2023 | 17.19 | 17.20 | 16.49 | 16.86 | 262,727 | -0.43(-2.49%) |
Feb 28, 2023 | 17.19 | 17.47 | 17.17 | 17.29 | 278,180 | +0.06(+0.33%) |
Feb 27, 2023 | 17.47 | 17.69 | 17.10 | 17.23 | 150,519 | +0.02(+0.11%) |
Feb 24, 2023 | 17.56 | 17.60 | 17.11 | 17.21 | 178,215 | -0.68(-3.77%) |
Feb 23, 2023 | 17.62 | 17.89 | 17.59 | 17.89 | 186,486 | +0.38(+2.14%) |
Feb 22, 2023 | 17.36 | 17.86 | 17.32 | 17.51 | 248,662 | +0.18(+1.03%) |
Feb 21, 2023 | 17.65 | 17.70 | 17.23 | 17.34 | 201,770 | -0.58(-3.24%) |
Feb 17, 2023 | 18.06 | 18.09 | 17.79 | 17.92 | 157,133 | -0.07(-0.37%) |
Feb 16, 2023 | 17.72 | 18.23 | 17.67 | 17.98 | 226,706 | -0.06(-0.36%) |
Feb 15, 2023 | 17.58 | 18.16 | 17.56 | 18.05 | 185,354 | +0.35(+1.98%) |
Feb 14, 2023 | 17.91 | 18.14 | 17.60 | 17.70 | 169,680 | -0.30(-1.64%) |
Feb 13, 2023 | 18.03 | 18.22 | 17.80 | 17.99 | 188,276 | +0.00(+0.00%) |
Feb 10, 2023 | 17.76 | 18.14 | 17.40 | 17.99 | 189,141 | +0.19(+1.09%) |
Feb 09, 2023 | 18.63 | 18.73 | 17.79 | 17.80 | 177,797 | -0.71(-3.84%) |
Feb 08, 2023 | 18.63 | 18.76 | 18.37 | 18.51 | 114,879 | -0.23(-1.23%) |
Feb 07, 2023 | 18.18 | 18.93 | 18.03 | 18.74 | 285,703 | +0.35(+1.91%) |
Feb 06, 2023 | 18.50 | 18.71 | 18.11 | 18.39 | 271,007 | -0.47(-2.50%) |
Feb 03, 2023 | 19.31 | 19.47 | 18.54 | 18.86 | 396,799 | -0.73(-3.72%) |
Feb 02, 2023 | 18.69 | 19.85 | 18.29 | 19.59 | 484,107 | +0.90(+4.79%) |