Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.47 | 15.68 | 15.35 | 15.41 | 498,569 | -0.15(-0.96%) |
Apr 27, 2023 | 15.67 | 15.81 | 15.46 | 15.56 | 304,469 | -0.02(-0.13%) |
Apr 26, 2023 | 16.01 | 16.15 | 15.56 | 15.58 | 324,645 | -0.36(-2.26%) |
Apr 25, 2023 | 16.78 | 16.88 | 15.93 | 15.94 | 360,797 | -0.86(-5.12%) |
Apr 24, 2023 | 16.68 | 16.91 | 16.49 | 16.80 | 288,844 | +0.05(+0.30%) |
Apr 21, 2023 | 16.58 | 16.82 | 16.43 | 16.75 | 221,706 | +0.20(+1.21%) |
Apr 20, 2023 | 16.52 | 16.80 | 16.39 | 16.55 | 317,415 | -0.08(-0.48%) |
Apr 19, 2023 | 16.11 | 16.81 | 16.11 | 16.63 | 505,066 | +0.52(+3.23%) |
Apr 18, 2023 | 16.18 | 16.26 | 15.98 | 16.11 | 276,876 | +0.04(+0.25%) |
Apr 17, 2023 | 15.97 | 16.11 | 15.82 | 16.07 | 225,426 | +0.14(+0.88%) |
Apr 14, 2023 | 15.86 | 16.19 | 15.81 | 15.93 | 347,501 | +0.05(+0.31%) |
Apr 13, 2023 | 16.05 | 16.23 | 15.76 | 15.88 | 297,761 | -0.06(-0.38%) |
Apr 12, 2023 | 16.51 | 16.54 | 15.90 | 15.94 | 460,280 | -0.46(-2.80%) |
Apr 11, 2023 | 16.08 | 16.43 | 15.80 | 16.40 | 547,484 | +0.28(+1.74%) |
Apr 10, 2023 | 15.86 | 16.12 | 15.48 | 16.12 | 354,985 | +0.42(+2.68%) |
Apr 06, 2023 | 15.56 | 15.71 | 15.36 | 15.70 | 237,389 | +0.17(+1.09%) |
Apr 05, 2023 | 15.69 | 15.69 | 15.34 | 15.53 | 382,800 | -0.24(-1.52%) |
Apr 04, 2023 | 15.83 | 15.92 | 15.56 | 15.77 | 339,230 | -0.04(-0.25%) |
Apr 03, 2023 | 15.79 | 15.91 | 15.40 | 15.81 | 625,208 | -0.15(-0.94%) |
Mar 31, 2023 | 15.61 | 16.08 | 15.56 | 15.96 | 503,707 | +0.39(+2.50%) |
Mar 30, 2023 | 15.34 | 15.61 | 15.18 | 15.57 | 301,698 | +0.28(+1.83%) |
Mar 29, 2023 | 15.50 | 15.66 | 15.07 | 15.29 | 778,183 | -0.08(-0.52%) |
Mar 28, 2023 | 15.17 | 15.45 | 15.02 | 15.37 | 752,107 | +0.23(+1.52%) |
Mar 27, 2023 | 15.29 | 15.29 | 14.88 | 15.14 | 548,478 | +0.00(+0.00%) |
Mar 24, 2023 | 14.92 | 15.17 | 14.88 | 15.14 | 1,285,057 | +0.17(+1.14%) |
Mar 23, 2023 | 14.83 | 15.03 | 14.69 | 14.97 | 578,294 | +0.32(+2.18%) |
Mar 22, 2023 | 14.69 | 14.97 | 14.52 | 14.65 | 509,922 | -0.05(-0.34%) |
Mar 21, 2023 | 14.60 | 14.88 | 14.54 | 14.70 | 513,552 | +0.26(+1.80%) |
Mar 20, 2023 | 14.23 | 14.53 | 14.09 | 14.44 | 989,163 | +0.21(+1.48%) |
Mar 17, 2023 | 14.32 | 14.37 | 14.07 | 14.23 | 567,610 | -0.14(-0.97%) |
Mar 16, 2023 | 14.04 | 14.48 | 13.98 | 14.37 | 889,914 | +0.32(+2.28%) |
Mar 15, 2023 | 13.95 | 14.25 | 13.84 | 14.05 | 1,497,241 | -0.10(-0.71%) |
Mar 14, 2023 | 13.89 | 14.18 | 13.75 | 14.15 | 980,471 | +0.33(+2.39%) |
Mar 13, 2023 | 13.69 | 14.16 | 13.54 | 13.82 | 1,071,185 | +0.16(+1.17%) |
Mar 10, 2023 | 14.79 | 14.86 | 13.62 | 13.66 | 2,249,174 | -1.22(-8.20%) |
Mar 09, 2023 | 14.65 | 15.32 | 14.61 | 14.88 | 10,226,207 | -1.23(-7.64%) |
Mar 08, 2023 | 16.72 | 16.72 | 16.00 | 16.11 | 285,584 | -0.58(-3.48%) |
Mar 07, 2023 | 16.66 | 16.79 | 16.41 | 16.69 | 279,824 | +0.10(+0.60%) |
Mar 06, 2023 | 16.52 | 16.82 | 16.36 | 16.59 | 531,253 | -0.10(-0.60%) |
Mar 03, 2023 | 16.35 | 17.03 | 16.33 | 16.69 | 1,047,904 | +0.34(+2.08%) |
Mar 02, 2023 | 16.40 | 16.85 | 16.22 | 16.35 | 1,074,441 | -0.17(-1.03%) |
Mar 01, 2023 | 17.22 | 17.29 | 16.51 | 16.52 | 1,045,754 | -0.69(-4.01%) |
Feb 28, 2023 | 17.78 | 17.89 | 17.18 | 17.21 | 517,385 | -0.54(-3.04%) |
Feb 27, 2023 | 18.12 | 18.32 | 17.59 | 17.75 | 590,220 | -0.28(-1.55%) |
Feb 24, 2023 | 17.94 | 18.18 | 17.72 | 18.03 | 467,601 | -0.06(-0.33%) |
Feb 23, 2023 | 17.89 | 18.10 | 17.61 | 18.09 | 391,411 | +0.39(+2.20%) |
Feb 22, 2023 | 20.00 | 20.00 | 17.53 | 17.70 | 791,274 | -1.29(-6.79%) |
Feb 21, 2023 | 19.05 | 19.09 | 18.66 | 18.99 | 323,551 | -0.13(-0.68%) |
Feb 17, 2023 | 19.15 | 19.30 | 18.88 | 19.12 | 391,750 | -0.22(-1.14%) |
Feb 16, 2023 | 19.47 | 19.60 | 19.33 | 19.34 | 173,188 | -0.35(-1.78%) |
Feb 15, 2023 | 18.91 | 19.69 | 18.66 | 19.69 | 324,684 | +0.70(+3.69%) |
Feb 14, 2023 | 19.09 | 19.30 | 18.82 | 18.99 | 452,428 | -0.16(-0.84%) |
Feb 13, 2023 | 19.24 | 19.39 | 19.13 | 19.15 | 257,295 | +0.00(+0.00%) |
Feb 10, 2023 | 19.29 | 19.29 | 19.03 | 19.15 | 277,356 | -0.25(-1.29%) |
Feb 09, 2023 | 19.75 | 19.85 | 19.36 | 19.40 | 177,643 | -0.11(-0.56%) |
Feb 08, 2023 | 19.63 | 19.82 | 19.49 | 19.51 | 225,483 | -0.05(-0.26%) |
Feb 07, 2023 | 19.24 | 19.62 | 19.11 | 19.56 | 176,809 | +0.24(+1.24%) |
Feb 06, 2023 | 19.23 | 19.53 | 19.04 | 19.32 | 223,394 | -0.03(-0.16%) |
Feb 03, 2023 | 19.36 | 19.54 | 19.16 | 19.35 | 378,382 | -0.21(-1.07%) |
Feb 02, 2023 | 19.88 | 19.99 | 19.45 | 19.56 | 801,832 | -0.14(-0.71%) |