Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.48 | 14.78 | 14.41 | 14.62 | 578,288 | +0.02(+0.13%) |
Apr 27, 2023 | 14.53 | 14.71 | 14.47 | 14.60 | 694,301 | +0.18(+1.25%) |
Apr 26, 2023 | 14.68 | 14.75 | 14.37 | 14.42 | 633,614 | -0.26(-1.74%) |
Apr 25, 2023 | 14.99 | 15.11 | 14.50 | 14.68 | 949,266 | -0.43(-2.83%) |
Apr 24, 2023 | 14.78 | 15.19 | 14.77 | 15.10 | 641,036 | +0.31(+2.12%) |
Apr 21, 2023 | 15.27 | 15.34 | 14.68 | 14.79 | 966,178 | -0.53(-3.47%) |
Apr 20, 2023 | 15.27 | 15.55 | 15.24 | 15.32 | 550,148 | -0.04(-0.25%) |
Apr 19, 2023 | 15.71 | 15.88 | 15.30 | 15.36 | 839,605 | -0.45(-2.82%) |
Apr 18, 2023 | 15.76 | 15.93 | 15.70 | 15.81 | 604,199 | +0.04(+0.24%) |
Apr 17, 2023 | 15.62 | 15.80 | 15.56 | 15.77 | 831,094 | +0.30(+1.96%) |
Apr 14, 2023 | 15.37 | 15.49 | 15.33 | 15.46 | 625,733 | +0.18(+1.18%) |
Apr 13, 2023 | 15.09 | 15.43 | 15.02 | 15.28 | 852,610 | +0.37(+2.48%) |
Apr 12, 2023 | 14.88 | 15.03 | 14.78 | 14.91 | 546,651 | +0.12(+0.83%) |
Apr 11, 2023 | 14.53 | 14.99 | 14.53 | 14.79 | 797,457 | +0.29(+2.03%) |
Apr 10, 2023 | 14.08 | 14.68 | 14.02 | 14.50 | 694,586 | +0.48(+3.45%) |
Apr 06, 2023 | 14.35 | 14.45 | 14.00 | 14.01 | 698,889 | -0.33(-2.32%) |
Apr 05, 2023 | 14.30 | 14.35 | 14.02 | 14.35 | 901,694 | -0.20(-1.37%) |
Apr 04, 2023 | 14.76 | 14.79 | 14.40 | 14.54 | 654,238 | -0.01(-0.07%) |
Apr 03, 2023 | 14.77 | 14.81 | 14.47 | 14.55 | 753,554 | -0.30(-2.04%) |
Mar 31, 2023 | 14.59 | 14.88 | 14.59 | 14.86 | 909,980 | +0.33(+2.29%) |
Mar 30, 2023 | 14.85 | 14.89 | 14.44 | 14.53 | 521,440 | -0.20(-1.35%) |
Mar 29, 2023 | 14.64 | 14.82 | 14.62 | 14.72 | 607,614 | +0.25(+1.70%) |
Mar 28, 2023 | 14.62 | 14.66 | 14.36 | 14.48 | 676,762 | -0.15(-1.04%) |
Mar 27, 2023 | 14.82 | 14.82 | 14.36 | 14.63 | 895,954 | -0.20(-1.34%) |
Mar 24, 2023 | 14.49 | 14.87 | 14.42 | 14.83 | 743,489 | +0.22(+1.49%) |
Mar 23, 2023 | 14.78 | 14.92 | 14.47 | 14.61 | 809,739 | +0.06(+0.39%) |
Mar 22, 2023 | 14.87 | 14.87 | 14.51 | 14.55 | 752,820 | -0.25(-1.67%) |
Mar 21, 2023 | 14.49 | 14.99 | 14.48 | 14.80 | 1,045,147 | +0.45(+3.11%) |
Mar 20, 2023 | 14.44 | 14.62 | 14.32 | 14.35 | 934,435 | +0.04(+0.27%) |
Mar 17, 2023 | 14.93 | 14.93 | 14.16 | 14.32 | 2,738,544 | -0.75(-4.97%) |
Mar 16, 2023 | 15.16 | 15.18 | 14.67 | 15.07 | 1,172,204 | -0.26(-1.67%) |
Mar 15, 2023 | 15.43 | 15.69 | 15.19 | 15.32 | 1,278,407 | -0.64(-3.98%) |
Mar 14, 2023 | 15.94 | 16.34 | 15.83 | 15.96 | 1,546,411 | +0.44(+2.81%) |
Mar 13, 2023 | 15.65 | 15.87 | 15.24 | 15.52 | 1,655,629 | -0.57(-3.54%) |
Mar 10, 2023 | 16.31 | 16.63 | 15.93 | 16.09 | 1,284,214 | -0.23(-1.40%) |
Mar 09, 2023 | 17.26 | 17.32 | 16.30 | 16.32 | 1,458,236 | -1.08(-6.22%) |
Mar 08, 2023 | 17.07 | 17.48 | 17.03 | 17.40 | 993,666 | +0.30(+1.78%) |
Mar 07, 2023 | 17.30 | 17.42 | 16.86 | 17.10 | 1,266,806 | -0.29(-1.69%) |
Mar 06, 2023 | 18.01 | 18.11 | 17.17 | 17.39 | 1,946,395 | -0.71(-3.93%) |
Mar 03, 2023 | 18.01 | 18.11 | 17.63 | 18.10 | 1,697,328 | +0.03(+0.15%) |
Mar 02, 2023 | 18.01 | 18.13 | 17.79 | 18.07 | 1,047,756 | +0.03(+0.15%) |
Mar 01, 2023 | 17.90 | 18.14 | 17.78 | 18.05 | 1,051,012 | +0.43(+2.47%) |
Feb 28, 2023 | 17.92 | 17.96 | 17.51 | 17.61 | 1,978,336 | -0.31(-1.75%) |
Feb 27, 2023 | 18.03 | 18.26 | 17.76 | 17.93 | 1,669,764 | +0.24(+1.36%) |
Feb 24, 2023 | 18.22 | 18.34 | 17.58 | 17.69 | 2,045,920 | -0.52(-2.84%) |
Feb 23, 2023 | 17.37 | 18.31 | 17.27 | 18.20 | 2,319,772 | +1.13(+6.61%) |
Feb 22, 2023 | 16.86 | 17.34 | 16.86 | 17.08 | 1,108,517 | +0.27(+1.60%) |
Feb 21, 2023 | 16.77 | 17.22 | 16.77 | 16.81 | 1,188,586 | +0.11(+0.66%) |
Feb 17, 2023 | 16.92 | 16.98 | 16.68 | 16.70 | 1,001,857 | -0.31(-1.85%) |
Feb 16, 2023 | 17.23 | 17.35 | 17.00 | 17.01 | 984,611 | -0.24(-1.39%) |
Feb 15, 2023 | 17.18 | 17.39 | 17.00 | 17.25 | 666,430 | -0.02(-0.11%) |
Feb 14, 2023 | 16.94 | 17.46 | 16.94 | 17.27 | 880,236 | +0.22(+1.30%) |
Feb 13, 2023 | 16.92 | 17.14 | 16.66 | 17.05 | 735,665 | +0.12(+0.71%) |
Feb 10, 2023 | 16.99 | 17.01 | 16.60 | 16.93 | 703,715 | -0.06(-0.33%) |
Feb 09, 2023 | 17.26 | 17.46 | 16.91 | 16.98 | 985,167 | -0.16(-0.92%) |
Feb 08, 2023 | 16.79 | 17.44 | 16.72 | 17.14 | 1,220,974 | +0.43(+2.60%) |
Feb 07, 2023 | 16.22 | 16.79 | 16.21 | 16.71 | 944,078 | +0.53(+3.26%) |
Feb 06, 2023 | 16.19 | 16.38 | 16.12 | 16.18 | 873,744 | -0.07(-0.46%) |
Feb 03, 2023 | 16.46 | 16.60 | 16.21 | 16.25 | 986,890 | -0.21(-1.29%) |
Feb 02, 2023 | 16.83 | 16.92 | 16.26 | 16.47 | 994,557 | -0.22(-1.33%) |