Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.35 | 15.92 | 15.35 | 15.80 | 19,476 | +0.30(+1.95%) |
Apr 27, 2023 | 15.45 | 15.60 | 15.44 | 15.49 | 10,945 | +0.15(+0.95%) |
Apr 26, 2023 | 15.33 | 15.45 | 15.33 | 15.35 | 4,094 | +0.02(+0.11%) |
Apr 25, 2023 | 15.50 | 15.50 | 15.13 | 15.33 | 7,084 | -0.22(-1.41%) |
Apr 24, 2023 | 15.51 | 15.71 | 15.51 | 15.55 | 3,623 | +0.15(+0.97%) |
Apr 21, 2023 | 15.52 | 15.53 | 15.36 | 15.40 | 18,744 | -0.12(-0.77%) |
Apr 20, 2023 | 15.23 | 15.54 | 15.19 | 15.52 | 5,210 | +0.11(+0.71%) |
Apr 19, 2023 | 15.66 | 15.66 | 15.27 | 15.41 | 8,303 | -0.33(-2.10%) |
Apr 18, 2023 | 15.39 | 15.97 | 15.39 | 15.74 | 13,627 | -0.52(-3.20%) |
Apr 17, 2023 | 16.67 | 16.67 | 16.21 | 16.26 | 4,778 | -0.46(-2.75%) |
Apr 14, 2023 | 16.55 | 16.72 | 16.49 | 16.72 | 6,311 | +0.20(+1.19%) |
Apr 13, 2023 | 16.54 | 16.65 | 16.45 | 16.52 | 7,741 | +0.13(+0.82%) |
Apr 12, 2023 | 16.22 | 16.55 | 16.18 | 16.39 | 24,054 | +0.12(+0.77%) |
Apr 11, 2023 | 16.36 | 16.36 | 16.19 | 16.27 | 11,219 | +0.18(+1.09%) |
Apr 10, 2023 | 16.28 | 16.28 | 15.91 | 16.09 | 8,361 | -0.12(-0.73%) |
Apr 06, 2023 | 16.28 | 16.28 | 16.14 | 16.21 | 12,100 | -0.07(-0.44%) |
Apr 05, 2023 | 16.18 | 16.33 | 16.09 | 16.28 | 89,031 | +0.05(+0.30%) |
Apr 04, 2023 | 16.30 | 16.40 | 16.03 | 16.23 | 209,366 | -0.11(-0.64%) |
Apr 03, 2023 | 16.26 | 16.48 | 15.90 | 16.34 | 26,812 | +0.48(+3.01%) |
Mar 31, 2023 | 15.73 | 15.86 | 15.61 | 15.86 | 6,015 | +0.16(+1.01%) |
Mar 30, 2023 | 15.77 | 15.77 | 15.53 | 15.70 | 7,224 | -0.10(-0.62%) |
Mar 29, 2023 | 15.70 | 15.80 | 15.69 | 15.80 | 6,910 | +0.24(+1.57%) |
Mar 28, 2023 | 15.65 | 15.68 | 15.38 | 15.55 | 8,208 | +0.09(+0.56%) |
Mar 27, 2023 | 15.34 | 15.52 | 15.16 | 15.47 | 11,359 | +0.17(+1.09%) |
Mar 24, 2023 | 15.34 | 15.34 | 14.99 | 15.30 | 14,999 | -0.01(-0.07%) |
Mar 23, 2023 | 16.40 | 16.40 | 15.27 | 15.31 | 13,509 | -0.20(-1.29%) |
Mar 22, 2023 | 15.74 | 15.74 | 15.51 | 15.51 | 5,607 | -0.28(-1.77%) |
Mar 21, 2023 | 15.79 | 15.80 | 15.49 | 15.79 | 8,826 | +0.41(+2.69%) |
Mar 20, 2023 | 15.13 | 15.38 | 15.08 | 15.38 | 13,740 | +0.43(+2.85%) |
Mar 17, 2023 | 14.92 | 14.97 | 14.70 | 14.95 | 10,534 | +0.03(+0.20%) |
Mar 16, 2023 | 14.38 | 14.92 | 14.38 | 14.92 | 26,886 | +0.20(+1.36%) |
Mar 15, 2023 | 14.51 | 14.73 | 14.27 | 14.72 | 32,450 | +0.05(+0.34%) |
Mar 14, 2023 | 14.50 | 15.25 | 14.50 | 14.67 | 15,674 | -0.09(-0.61%) |
Mar 13, 2023 | 14.82 | 15.20 | 14.47 | 14.76 | 46,696 | -0.23(-1.53%) |
Mar 10, 2023 | 15.36 | 15.47 | 14.91 | 14.99 | 23,327 | -0.26(-1.70%) |
Mar 09, 2023 | 15.70 | 15.70 | 15.24 | 15.25 | 43,848 | -0.37(-2.37%) |
Mar 08, 2023 | 15.55 | 15.79 | 15.52 | 15.62 | 16,612 | +0.11(+0.71%) |
Mar 07, 2023 | 15.95 | 16.00 | 15.50 | 15.51 | 56,836 | -0.58(-3.57%) |
Mar 06, 2023 | 16.90 | 16.90 | 15.99 | 16.09 | 86,169 | -0.26(-1.59%) |
Mar 03, 2023 | 16.40 | 16.60 | 16.19 | 16.34 | 50,580 | -0.03(-0.21%) |
Mar 02, 2023 | 16.64 | 16.90 | 16.11 | 16.38 | 69,328 | +0.27(+1.70%) |
Mar 01, 2023 | 15.90 | 16.11 | 15.84 | 16.11 | 4,293 | +0.36(+2.27%) |
Feb 28, 2023 | 15.94 | 15.94 | 15.75 | 15.75 | 31,560 | -0.25(-1.58%) |
Feb 27, 2023 | 16.27 | 16.39 | 16.00 | 16.00 | 7,886 | -0.03(-0.18%) |
Feb 24, 2023 | 16.12 | 17.04 | 15.98 | 16.03 | 3,585 | -0.29(-1.78%) |
Feb 23, 2023 | 16.41 | 16.45 | 16.10 | 16.32 | 8,797 | -0.02(-0.12%) |
Feb 22, 2023 | 16.28 | 16.46 | 16.20 | 16.34 | 5,331 | +0.14(+0.86%) |
Feb 21, 2023 | 16.46 | 16.46 | 16.20 | 16.20 | 9,563 | -0.35(-2.10%) |
Feb 17, 2023 | 16.76 | 16.76 | 16.54 | 16.55 | 19,585 | -0.46(-2.70%) |
Feb 16, 2023 | 17.73 | 17.73 | 17.00 | 17.01 | 3,538 | +0.07(+0.40%) |
Feb 15, 2023 | 16.87 | 17.25 | 16.60 | 16.94 | 8,209 | -0.52(-2.98%) |
Feb 14, 2023 | 17.16 | 17.46 | 17.11 | 17.46 | 6,011 | +0.15(+0.87%) |
Feb 13, 2023 | 17.26 | 17.31 | 17.18 | 17.31 | 16,388 | +0.19(+1.13%) |
Feb 10, 2023 | 17.25 | 17.28 | 16.93 | 17.12 | 5,535 | -0.18(-1.06%) |
Feb 09, 2023 | 17.39 | 17.43 | 17.25 | 17.30 | 5,413 | +0.00(+0.00%) |
Feb 08, 2023 | 17.05 | 17.45 | 17.05 | 17.30 | 12,611 | +0.45(+2.67%) |
Feb 07, 2023 | 16.29 | 16.85 | 16.00 | 16.85 | 5,432 | +0.10(+0.59%) |
Feb 06, 2023 | 16.80 | 17.05 | 16.70 | 16.75 | 5,131 | -0.20(-1.18%) |
Feb 03, 2023 | 16.72 | 16.95 | 16.65 | 16.95 | 5,431 | +0.30(+1.78%) |
Feb 02, 2023 | 16.62 | 16.85 | 16.60 | 16.65 | 10,130 | -0.17(-1.01%) |