Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.81 | 14.02 | 13.72 | 13.86 | 205,110 | +0.09(+0.62%) |
Apr 27, 2023 | 13.62 | 13.82 | 13.58 | 13.78 | 166,196 | +0.16(+1.19%) |
Apr 26, 2023 | 13.67 | 13.87 | 13.51 | 13.62 | 206,487 | -0.12(-0.90%) |
Apr 25, 2023 | 14.12 | 14.18 | 13.69 | 13.74 | 300,422 | -0.42(-2.95%) |
Apr 24, 2023 | 14.27 | 14.44 | 14.13 | 14.16 | 368,517 | -0.12(-0.86%) |
Apr 21, 2023 | 14.51 | 14.51 | 14.26 | 14.28 | 327,629 | -0.23(-1.57%) |
Apr 20, 2023 | 14.55 | 14.73 | 14.38 | 14.51 | 173,365 | -0.07(-0.46%) |
Apr 19, 2023 | 14.81 | 14.82 | 14.54 | 14.58 | 140,880 | -0.24(-1.60%) |
Apr 18, 2023 | 15.13 | 15.24 | 14.79 | 14.81 | 225,285 | -0.27(-1.76%) |
Apr 17, 2023 | 15.00 | 15.25 | 15.00 | 15.08 | 200,582 | +0.10(+0.70%) |
Apr 14, 2023 | 15.10 | 15.28 | 14.84 | 14.97 | 244,306 | -0.12(-0.82%) |
Apr 13, 2023 | 14.95 | 15.23 | 14.82 | 15.10 | 205,126 | +0.25(+1.66%) |
Apr 12, 2023 | 15.12 | 15.12 | 14.80 | 14.85 | 228,788 | -0.16(-1.08%) |
Apr 11, 2023 | 15.06 | 15.21 | 14.77 | 15.01 | 372,274 | -0.09(-0.57%) |
Apr 10, 2023 | 14.85 | 15.28 | 14.83 | 15.10 | 225,336 | +0.17(+1.15%) |
Apr 06, 2023 | 14.51 | 15.29 | 14.51 | 14.93 | 324,994 | +0.40(+2.75%) |
Apr 05, 2023 | 14.35 | 15.06 | 13.41 | 14.53 | 842,486 | -1.26(-8.00%) |
Apr 04, 2023 | 16.30 | 16.30 | 15.64 | 15.79 | 282,993 | -0.45(-2.75%) |
Apr 03, 2023 | 16.28 | 16.37 | 16.04 | 16.24 | 157,040 | +0.03(+0.18%) |
Mar 31, 2023 | 16.06 | 16.25 | 16.04 | 16.21 | 269,505 | +0.18(+1.13%) |
Mar 30, 2023 | 16.12 | 16.17 | 15.96 | 16.03 | 160,350 | +0.03(+0.18%) |
Mar 29, 2023 | 16.30 | 16.32 | 15.90 | 16.00 | 223,311 | -0.29(-1.75%) |
Mar 28, 2023 | 16.48 | 16.62 | 16.18 | 16.29 | 133,044 | -0.20(-1.21%) |
Mar 27, 2023 | 16.44 | 16.58 | 16.40 | 16.49 | 196,686 | +0.25(+1.52%) |
Mar 24, 2023 | 16.09 | 16.38 | 15.89 | 16.24 | 278,499 | +0.18(+1.12%) |
Mar 23, 2023 | 16.65 | 16.94 | 16.04 | 16.06 | 197,750 | -0.58(-3.48%) |
Mar 22, 2023 | 16.75 | 17.09 | 16.63 | 16.64 | 257,631 | -0.09(-0.57%) |
Mar 21, 2023 | 16.62 | 16.84 | 16.50 | 16.73 | 223,116 | +0.28(+1.67%) |
Mar 20, 2023 | 16.46 | 16.72 | 16.42 | 16.46 | 221,752 | +0.16(+0.99%) |
Mar 17, 2023 | 16.77 | 16.96 | 16.30 | 16.30 | 1,505,245 | -0.61(-3.60%) |
Mar 16, 2023 | 16.54 | 17.00 | 16.28 | 16.90 | 329,731 | +0.23(+1.37%) |
Mar 15, 2023 | 16.92 | 16.92 | 16.48 | 16.68 | 298,938 | -0.29(-1.74%) |
Mar 14, 2023 | 16.94 | 17.35 | 16.86 | 16.97 | 273,941 | +0.35(+2.12%) |
Mar 13, 2023 | 16.63 | 17.32 | 16.43 | 16.62 | 314,297 | -0.14(-0.85%) |
Mar 10, 2023 | 16.87 | 16.98 | 16.69 | 16.76 | 194,750 | -0.19(-1.12%) |
Mar 09, 2023 | 16.90 | 17.13 | 16.90 | 16.95 | 130,793 | +0.10(+0.56%) |
Mar 08, 2023 | 16.93 | 17.02 | 16.68 | 16.86 | 134,028 | -0.04(-0.22%) |
Mar 07, 2023 | 17.09 | 17.09 | 16.69 | 16.89 | 168,625 | -0.13(-0.78%) |
Mar 06, 2023 | 17.34 | 17.53 | 16.90 | 17.03 | 149,745 | -0.33(-1.92%) |
Mar 03, 2023 | 17.16 | 17.43 | 16.99 | 17.36 | 169,026 | +0.24(+1.39%) |
Mar 02, 2023 | 17.28 | 17.28 | 16.98 | 17.12 | 133,030 | -0.10(-0.61%) |
Mar 01, 2023 | 17.20 | 17.34 | 17.06 | 17.23 | 119,348 | +0.07(+0.39%) |
Feb 28, 2023 | 17.06 | 17.29 | 17.06 | 17.16 | 229,853 | +0.10(+0.61%) |
Feb 27, 2023 | 17.26 | 17.47 | 17.04 | 17.06 | 172,262 | -0.10(-0.55%) |
Feb 24, 2023 | 17.22 | 17.22 | 16.99 | 17.15 | 290,638 | -0.24(-1.37%) |
Feb 23, 2023 | 17.26 | 17.46 | 17.21 | 17.39 | 150,327 | +0.24(+1.38%) |
Feb 22, 2023 | 17.09 | 17.24 | 17.02 | 17.15 | 255,315 | +0.04(+0.22%) |
Feb 21, 2023 | 17.24 | 17.31 | 17.10 | 17.11 | 148,276 | -0.28(-1.58%) |
Feb 17, 2023 | 17.44 | 17.56 | 17.26 | 17.39 | 144,424 | +0.04(+0.22%) |
Feb 16, 2023 | 17.06 | 17.44 | 17.04 | 17.35 | 172,086 | +0.10(+0.61%) |
Feb 15, 2023 | 16.93 | 17.26 | 16.84 | 17.25 | 109,552 | +0.21(+1.23%) |
Feb 14, 2023 | 17.05 | 17.22 | 16.92 | 17.04 | 120,255 | -0.03(-0.17%) |
Feb 13, 2023 | 16.82 | 17.12 | 16.74 | 17.06 | 186,019 | +0.30(+1.80%) |
Feb 10, 2023 | 16.61 | 16.84 | 16.61 | 16.76 | 130,994 | +0.08(+0.51%) |
Feb 09, 2023 | 16.92 | 17.01 | 16.58 | 16.68 | 175,462 | -0.10(-0.62%) |
Feb 08, 2023 | 17.01 | 17.01 | 16.76 | 16.78 | 131,489 | -0.23(-1.33%) |
Feb 07, 2023 | 16.94 | 17.08 | 16.66 | 17.01 | 200,590 | -0.05(-0.28%) |
Feb 06, 2023 | 16.99 | 17.12 | 16.78 | 17.05 | 217,435 | -0.01(-0.06%) |
Feb 03, 2023 | 16.98 | 17.28 | 16.76 | 17.06 | 236,077 | +0.02(+0.11%) |
Feb 02, 2023 | 16.68 | 17.05 | 16.38 | 17.05 | 264,727 | +0.33(+1.97%) |