Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.21 | 15.43 | 15.17 | 15.37 | 213,920 | +0.13(+0.85%) |
Apr 27, 2023 | 15.13 | 15.29 | 15.04 | 15.24 | 459,265 | +0.20(+1.33%) |
Apr 26, 2023 | 15.40 | 15.40 | 14.98 | 15.04 | 238,928 | +0.12(+0.80%) |
Apr 25, 2023 | 15.26 | 15.26 | 14.89 | 14.92 | 247,681 | -0.69(-4.39%) |
Apr 24, 2023 | 15.61 | 15.72 | 15.52 | 15.61 | 731,423 | -0.29(-1.86%) |
Apr 21, 2023 | 16.15 | 16.15 | 15.85 | 15.90 | 712,955 | -0.94(-5.58%) |
Apr 20, 2023 | 16.72 | 16.95 | 16.72 | 16.84 | 271,588 | -0.34(-1.98%) |
Apr 19, 2023 | 17.17 | 17.27 | 17.08 | 17.18 | 115,546 | -0.27(-1.55%) |
Apr 18, 2023 | 17.22 | 17.46 | 17.22 | 17.45 | 171,568 | +0.61(+3.62%) |
Apr 17, 2023 | 16.89 | 16.94 | 16.71 | 16.84 | 670,247 | +0.13(+0.78%) |
Apr 14, 2023 | 16.91 | 16.96 | 16.57 | 16.71 | 150,998 | -0.30(-1.76%) |
Apr 13, 2023 | 16.97 | 17.05 | 16.79 | 17.01 | 135,009 | +0.29(+1.73%) |
Apr 12, 2023 | 16.84 | 16.86 | 16.60 | 16.72 | 168,525 | -0.23(-1.36%) |
Apr 11, 2023 | 16.74 | 16.96 | 16.65 | 16.95 | 197,053 | +0.55(+3.35%) |
Apr 10, 2023 | 16.17 | 16.40 | 16.04 | 16.40 | 141,863 | +0.09(+0.55%) |
Apr 06, 2023 | 16.23 | 16.35 | 16.05 | 16.31 | 122,359 | -0.10(-0.61%) |
Apr 05, 2023 | 16.40 | 16.54 | 16.20 | 16.41 | 137,255 | -0.13(-0.79%) |
Apr 04, 2023 | 16.67 | 16.67 | 16.43 | 16.54 | 180,115 | -0.22(-1.31%) |
Apr 03, 2023 | 16.62 | 16.84 | 16.53 | 16.76 | 148,682 | +0.23(+1.39%) |
Mar 31, 2023 | 16.61 | 16.63 | 16.50 | 16.53 | 79,860 | -0.13(-0.78%) |
Mar 30, 2023 | 16.63 | 16.70 | 16.50 | 16.66 | 182,027 | +0.45(+2.78%) |
Mar 29, 2023 | 16.08 | 16.25 | 16.05 | 16.21 | 121,983 | +0.48(+3.05%) |
Mar 28, 2023 | 15.72 | 15.90 | 15.70 | 15.73 | 273,617 | +0.04(+0.25%) |
Mar 27, 2023 | 15.59 | 15.70 | 15.53 | 15.69 | 522,940 | +0.15(+0.97%) |
Mar 24, 2023 | 15.57 | 15.60 | 15.43 | 15.54 | 392,455 | -0.12(-0.77%) |
Mar 23, 2023 | 15.88 | 16.02 | 15.56 | 15.66 | 143,855 | -0.21(-1.32%) |
Mar 22, 2023 | 15.92 | 16.21 | 15.81 | 15.87 | 218,548 | -0.12(-0.75%) |
Mar 21, 2023 | 16.15 | 16.25 | 15.86 | 15.99 | 124,858 | -0.12(-0.74%) |
Mar 20, 2023 | 15.76 | 16.22 | 15.76 | 16.11 | 1,342,293 | +0.84(+5.50%) |
Mar 17, 2023 | 15.23 | 15.31 | 15.05 | 15.27 | 1,011,679 | +0.14(+0.93%) |
Mar 16, 2023 | 14.76 | 15.15 | 14.72 | 15.13 | 966,447 | -0.37(-2.39%) |
Mar 15, 2023 | 15.88 | 15.96 | 15.26 | 15.50 | 336,548 | -1.32(-7.85%) |
Mar 14, 2023 | 16.66 | 16.83 | 16.57 | 16.82 | 124,738 | +0.24(+1.45%) |
Mar 13, 2023 | 16.47 | 16.75 | 16.44 | 16.58 | 161,742 | -0.08(-0.48%) |
Mar 10, 2023 | 16.88 | 17.09 | 16.56 | 16.66 | 135,053 | +0.16(+0.97%) |
Mar 09, 2023 | 16.83 | 17.01 | 16.50 | 16.50 | 140,654 | -0.51(-3.00%) |
Mar 08, 2023 | 16.81 | 17.09 | 16.81 | 17.01 | 130,717 | +0.23(+1.37%) |
Mar 07, 2023 | 17.33 | 17.33 | 16.71 | 16.78 | 223,720 | -0.81(-4.60%) |
Mar 06, 2023 | 17.59 | 17.70 | 17.35 | 17.59 | 371,495 | -0.67(-3.67%) |
Mar 03, 2023 | 18.35 | 18.35 | 18.12 | 18.26 | 251,456 | +0.27(+1.50%) |
Mar 02, 2023 | 17.73 | 17.99 | 17.64 | 17.99 | 148,094 | +0.04(+0.22%) |
Mar 01, 2023 | 17.84 | 18.06 | 17.75 | 17.95 | 300,654 | +0.67(+3.88%) |
Feb 28, 2023 | 17.18 | 17.59 | 17.16 | 17.28 | 283,189 | +0.15(+0.88%) |
Feb 27, 2023 | 17.21 | 17.39 | 17.07 | 17.13 | 401,213 | -0.07(-0.41%) |
Feb 24, 2023 | 17.20 | 17.25 | 16.98 | 17.20 | 408,834 | -0.97(-5.34%) |
Feb 23, 2023 | 18.53 | 18.58 | 17.96 | 18.17 | 152,064 | -0.30(-1.62%) |
Feb 22, 2023 | 18.49 | 18.69 | 18.21 | 18.47 | 138,440 | -0.44(-2.33%) |
Feb 21, 2023 | 19.19 | 19.25 | 18.91 | 18.91 | 137,470 | -0.48(-2.48%) |
Feb 17, 2023 | 19.31 | 19.42 | 19.14 | 19.39 | 128,990 | -0.15(-0.77%) |
Feb 16, 2023 | 19.23 | 19.81 | 19.23 | 19.54 | 110,599 | +0.05(+0.28%) |
Feb 15, 2023 | 18.83 | 19.52 | 18.81 | 19.48 | 81,651 | -0.28(-1.42%) |
Feb 14, 2023 | 19.44 | 19.82 | 19.39 | 19.77 | 87,902 | +0.12(+0.59%) |
Feb 13, 2023 | 19.50 | 19.68 | 19.40 | 19.65 | 188,944 | +0.20(+1.03%) |
Feb 10, 2023 | 19.68 | 19.68 | 19.39 | 19.45 | 954,549 | -0.63(-3.14%) |
Feb 09, 2023 | 20.65 | 20.65 | 20.06 | 20.08 | 394,946 | -0.09(-0.45%) |
Feb 08, 2023 | 20.20 | 20.32 | 20.06 | 20.17 | 208,734 | -0.38(-1.83%) |
Feb 07, 2023 | 20.33 | 20.63 | 20.18 | 20.55 | 429,736 | +0.31(+1.53%) |
Feb 06, 2023 | 20.23 | 20.29 | 20.02 | 20.23 | 217,974 | -0.32(-1.58%) |
Feb 03, 2023 | 20.55 | 20.83 | 20.48 | 20.56 | 174,472 | -0.14(-0.68%) |
Feb 02, 2023 | 21.16 | 21.20 | 20.46 | 20.70 | 186,006 | -0.47(-2.22%) |