Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.61 | 13.82 | 13.52 | 13.66 | 208,086 | +0.08(+0.62%) |
Apr 27, 2023 | 13.42 | 13.63 | 13.38 | 13.58 | 168,608 | +0.16(+1.19%) |
Apr 26, 2023 | 13.48 | 13.67 | 13.32 | 13.42 | 209,484 | -0.12(-0.90%) |
Apr 25, 2023 | 13.92 | 13.97 | 13.50 | 13.54 | 304,782 | -0.41(-2.95%) |
Apr 24, 2023 | 14.07 | 14.24 | 13.93 | 13.95 | 373,865 | -0.12(-0.86%) |
Apr 21, 2023 | 14.30 | 14.30 | 14.05 | 14.08 | 332,384 | -0.22(-1.57%) |
Apr 20, 2023 | 14.34 | 14.52 | 14.17 | 14.30 | 175,881 | -0.07(-0.46%) |
Apr 19, 2023 | 14.60 | 14.61 | 14.33 | 14.37 | 142,924 | -0.23(-1.60%) |
Apr 18, 2023 | 14.91 | 15.02 | 14.58 | 14.60 | 228,555 | -0.26(-1.76%) |
Apr 17, 2023 | 14.79 | 15.03 | 14.78 | 14.86 | 203,493 | +0.10(+0.70%) |
Apr 14, 2023 | 14.88 | 15.06 | 14.63 | 14.76 | 247,851 | -0.12(-0.82%) |
Apr 13, 2023 | 14.73 | 15.01 | 14.61 | 14.88 | 208,103 | +0.24(+1.66%) |
Apr 12, 2023 | 14.90 | 14.90 | 14.59 | 14.64 | 232,108 | -0.16(-1.08%) |
Apr 11, 2023 | 14.84 | 14.99 | 14.55 | 14.80 | 377,677 | -0.08(-0.57%) |
Apr 10, 2023 | 14.64 | 15.06 | 14.62 | 14.88 | 228,606 | +0.17(+1.15%) |
Apr 06, 2023 | 14.30 | 15.07 | 14.30 | 14.71 | 329,711 | +0.39(+2.75%) |
Apr 05, 2023 | 14.14 | 14.84 | 13.21 | 14.32 | 854,713 | -1.25(-8.00%) |
Apr 04, 2023 | 16.06 | 16.06 | 15.42 | 15.57 | 287,100 | -0.44(-2.75%) |
Apr 03, 2023 | 16.04 | 16.14 | 15.81 | 16.01 | 159,319 | +0.03(+0.18%) |
Mar 31, 2023 | 15.83 | 16.02 | 15.81 | 15.98 | 273,416 | +0.18(+1.13%) |
Mar 30, 2023 | 15.89 | 15.94 | 15.73 | 15.80 | 162,677 | +0.03(+0.18%) |
Mar 29, 2023 | 16.07 | 16.09 | 15.67 | 15.77 | 226,552 | -0.28(-1.75%) |
Mar 28, 2023 | 16.24 | 16.38 | 15.95 | 16.05 | 134,975 | -0.20(-1.21%) |
Mar 27, 2023 | 16.20 | 16.35 | 16.17 | 16.25 | 199,540 | +0.24(+1.52%) |
Mar 24, 2023 | 15.86 | 16.15 | 15.66 | 16.01 | 282,541 | +0.18(+1.12%) |
Mar 23, 2023 | 16.41 | 16.70 | 15.81 | 15.83 | 200,620 | -0.57(-3.48%) |
Mar 22, 2023 | 16.51 | 16.85 | 16.39 | 16.40 | 261,370 | -0.09(-0.57%) |
Mar 21, 2023 | 16.38 | 16.60 | 16.27 | 16.49 | 226,354 | +0.27(+1.67%) |
Mar 20, 2023 | 16.22 | 16.48 | 16.18 | 16.22 | 224,971 | +0.16(+0.99%) |
Mar 17, 2023 | 16.53 | 16.72 | 16.07 | 16.06 | 1,527,090 | -0.60(-3.60%) |
Mar 16, 2023 | 16.31 | 16.75 | 16.04 | 16.66 | 334,517 | +0.22(+1.37%) |
Mar 15, 2023 | 16.68 | 16.68 | 16.24 | 16.44 | 303,277 | -0.29(-1.74%) |
Mar 14, 2023 | 16.70 | 17.10 | 16.61 | 16.73 | 277,917 | +0.35(+2.12%) |
Mar 13, 2023 | 16.39 | 17.07 | 16.19 | 16.38 | 318,858 | -0.14(-0.85%) |
Mar 10, 2023 | 16.62 | 16.74 | 16.46 | 16.52 | 197,577 | -0.19(-1.12%) |
Mar 09, 2023 | 16.66 | 16.89 | 16.66 | 16.71 | 132,691 | +0.09(+0.56%) |
Mar 08, 2023 | 16.69 | 16.77 | 16.45 | 16.61 | 135,973 | -0.04(-0.23%) |
Mar 07, 2023 | 16.85 | 16.85 | 16.46 | 16.65 | 171,072 | -0.13(-0.78%) |
Mar 06, 2023 | 17.09 | 17.28 | 16.66 | 16.78 | 151,918 | -0.33(-1.92%) |
Mar 03, 2023 | 16.91 | 17.18 | 16.75 | 17.11 | 171,479 | +0.23(+1.39%) |
Mar 02, 2023 | 17.04 | 17.04 | 16.74 | 16.88 | 134,961 | -0.10(-0.61%) |
Mar 01, 2023 | 16.95 | 17.10 | 16.82 | 16.98 | 121,080 | +0.07(+0.39%) |
Feb 28, 2023 | 16.81 | 17.05 | 16.81 | 16.91 | 233,189 | +0.10(+0.61%) |
Feb 27, 2023 | 17.02 | 17.22 | 16.79 | 16.81 | 174,762 | -0.09(-0.55%) |
Feb 24, 2023 | 16.97 | 16.97 | 16.75 | 16.90 | 294,856 | -0.23(-1.37%) |
Feb 23, 2023 | 17.02 | 17.21 | 16.96 | 17.14 | 152,508 | +0.23(+1.39%) |
Feb 22, 2023 | 16.85 | 16.99 | 16.78 | 16.90 | 259,021 | +0.04(+0.22%) |
Feb 21, 2023 | 16.99 | 17.06 | 16.86 | 16.87 | 150,428 | -0.27(-1.58%) |
Feb 17, 2023 | 17.20 | 17.31 | 17.02 | 17.14 | 146,520 | +0.04(+0.22%) |
Feb 16, 2023 | 16.82 | 17.20 | 16.79 | 17.10 | 174,584 | +0.10(+0.61%) |
Feb 15, 2023 | 16.69 | 17.02 | 16.60 | 17.00 | 111,142 | +0.21(+1.23%) |
Feb 14, 2023 | 16.81 | 16.98 | 16.68 | 16.79 | 122,000 | -0.03(-0.17%) |
Feb 13, 2023 | 16.58 | 16.88 | 16.50 | 16.82 | 188,719 | +0.30(+1.80%) |
Feb 10, 2023 | 16.37 | 16.60 | 16.37 | 16.52 | 132,895 | +0.08(+0.51%) |
Feb 09, 2023 | 16.68 | 16.76 | 16.35 | 16.44 | 178,009 | -0.10(-0.62%) |
Feb 08, 2023 | 16.76 | 16.76 | 16.52 | 16.54 | 133,398 | -0.22(-1.33%) |
Feb 07, 2023 | 16.70 | 16.84 | 16.42 | 16.76 | 203,501 | -0.05(-0.28%) |
Feb 06, 2023 | 16.75 | 16.88 | 16.54 | 16.81 | 220,590 | -0.01(-0.06%) |
Feb 03, 2023 | 16.74 | 17.03 | 16.52 | 16.82 | 239,503 | +0.02(+0.11%) |
Feb 02, 2023 | 16.44 | 16.80 | 16.14 | 16.80 | 268,569 | +0.33(+1.97%) |