Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.43 | 15.43 | 14.42 | 15.14 | 108,472 | +0.69(+4.78%) |
Apr 27, 2023 | 14.40 | 14.75 | 14.24 | 14.45 | 74,503 | +0.07(+0.49%) |
Apr 26, 2023 | 14.25 | 14.57 | 14.16 | 14.38 | 51,590 | +0.08(+0.56%) |
Apr 25, 2023 | 14.41 | 14.43 | 14.22 | 14.30 | 39,297 | -0.25(-1.72%) |
Apr 24, 2023 | 14.71 | 14.72 | 14.36 | 14.55 | 66,978 | -0.15(-1.05%) |
Apr 21, 2023 | 14.62 | 14.73 | 14.28 | 14.71 | 42,575 | +0.10(+0.65%) |
Apr 20, 2023 | 15.06 | 15.06 | 14.58 | 14.61 | 85,439 | -0.26(-1.75%) |
Apr 19, 2023 | 15.66 | 15.81 | 14.52 | 14.87 | 173,895 | -0.82(-5.23%) |
Apr 18, 2023 | 16.08 | 16.15 | 15.65 | 15.69 | 71,160 | -0.39(-2.43%) |
Apr 17, 2023 | 16.56 | 16.56 | 15.95 | 16.08 | 51,318 | -0.54(-3.25%) |
Apr 14, 2023 | 16.96 | 17.03 | 16.43 | 16.62 | 32,810 | -0.27(-1.60%) |
Apr 13, 2023 | 16.50 | 17.04 | 16.50 | 16.89 | 50,058 | +0.37(+2.24%) |
Apr 12, 2023 | 17.06 | 17.67 | 16.48 | 16.52 | 68,545 | -0.29(-1.73%) |
Apr 11, 2023 | 17.04 | 17.09 | 16.78 | 16.81 | 79,670 | -0.28(-1.64%) |
Apr 10, 2023 | 16.94 | 17.18 | 16.93 | 17.09 | 35,221 | +0.00(+0.00%) |
Apr 06, 2023 | 17.13 | 17.13 | 16.88 | 17.09 | 37,730 | -0.03(-0.18%) |
Apr 05, 2023 | 17.25 | 17.27 | 16.96 | 17.12 | 66,837 | -0.22(-1.27%) |
Apr 04, 2023 | 17.59 | 17.59 | 17.22 | 17.34 | 37,321 | -0.18(-1.03%) |
Apr 03, 2023 | 17.76 | 17.80 | 17.39 | 17.52 | 50,696 | -0.20(-1.13%) |
Mar 31, 2023 | 17.62 | 17.93 | 17.35 | 17.72 | 75,956 | +0.21(+1.20%) |
Mar 30, 2023 | 17.64 | 17.72 | 17.34 | 17.51 | 73,615 | -0.04(-0.23%) |
Mar 29, 2023 | 17.70 | 17.78 | 17.51 | 17.55 | 29,508 | -0.02(-0.11%) |
Mar 28, 2023 | 17.69 | 17.86 | 17.41 | 17.57 | 39,317 | -0.16(-0.90%) |
Mar 27, 2023 | 17.72 | 17.95 | 17.59 | 17.73 | 51,592 | +0.19(+1.08%) |
Mar 24, 2023 | 17.35 | 17.60 | 17.11 | 17.54 | 40,384 | +0.07(+0.40%) |
Mar 23, 2023 | 17.50 | 17.67 | 17.36 | 17.47 | 69,322 | +0.11(+0.63%) |
Mar 22, 2023 | 17.85 | 18.02 | 17.36 | 17.36 | 67,440 | -0.57(-3.18%) |
Mar 21, 2023 | 17.63 | 18.14 | 17.57 | 17.93 | 69,923 | +0.42(+2.40%) |
Mar 20, 2023 | 17.82 | 17.96 | 17.47 | 17.51 | 36,749 | -0.12(-0.68%) |
Mar 17, 2023 | 17.87 | 18.08 | 17.29 | 17.63 | 136,505 | -0.42(-2.33%) |
Mar 16, 2023 | 17.80 | 18.13 | 17.67 | 18.05 | 68,617 | +0.08(+0.45%) |
Mar 15, 2023 | 18.33 | 18.38 | 17.81 | 17.97 | 76,643 | -0.80(-4.26%) |
Mar 14, 2023 | 19.05 | 19.48 | 18.60 | 18.77 | 55,570 | +0.23(+1.24%) |
Mar 13, 2023 | 18.78 | 19.00 | 18.27 | 18.54 | 86,394 | -0.46(-2.42%) |
Mar 10, 2023 | 19.85 | 20.27 | 18.83 | 19.00 | 59,080 | -1.04(-5.19%) |
Mar 09, 2023 | 20.40 | 20.58 | 19.99 | 20.04 | 36,151 | -0.44(-2.15%) |
Mar 08, 2023 | 20.39 | 20.50 | 19.95 | 20.48 | 53,229 | +0.05(+0.24%) |
Mar 07, 2023 | 20.19 | 20.45 | 19.80 | 20.43 | 81,456 | +0.24(+1.19%) |
Mar 06, 2023 | 20.24 | 20.50 | 19.92 | 20.19 | 125,838 | -0.01(-0.05%) |
Mar 03, 2023 | 20.19 | 20.46 | 19.99 | 20.20 | 41,668 | +0.15(+0.75%) |
Mar 02, 2023 | 20.15 | 20.27 | 20.02 | 20.05 | 32,542 | -0.34(-1.67%) |
Mar 01, 2023 | 20.18 | 20.96 | 20.15 | 20.39 | 68,143 | +0.32(+1.59%) |
Feb 28, 2023 | 20.40 | 20.59 | 20.05 | 20.07 | 110,317 | -0.34(-1.67%) |
Feb 27, 2023 | 20.68 | 20.98 | 20.15 | 20.41 | 93,176 | -0.22(-1.07%) |
Feb 24, 2023 | 20.56 | 20.92 | 20.20 | 20.63 | 63,861 | -0.20(-0.96%) |
Feb 23, 2023 | 21.07 | 21.10 | 20.34 | 20.83 | 124,062 | +0.05(+0.24%) |
Feb 22, 2023 | 20.39 | 20.99 | 20.17 | 20.78 | 82,973 | +0.39(+1.91%) |
Feb 21, 2023 | 22.35 | 22.53 | 20.10 | 20.39 | 197,659 | -2.01(-8.97%) |
Feb 17, 2023 | 21.88 | 22.58 | 18.61 | 22.40 | 308,919 | +0.93(+4.33%) |
Feb 16, 2023 | 21.45 | 22.87 | 21.26 | 21.47 | 226,116 | -0.04(-0.19%) |
Feb 15, 2023 | 21.55 | 21.81 | 21.32 | 21.51 | 106,820 | -0.07(-0.32%) |
Feb 14, 2023 | 21.53 | 22.00 | 21.30 | 21.58 | 111,509 | -0.16(-0.74%) |
Feb 13, 2023 | 21.35 | 22.12 | 21.28 | 21.74 | 100,468 | +0.49(+2.31%) |
Feb 10, 2023 | 21.02 | 21.38 | 20.71 | 21.25 | 203,526 | +0.24(+1.14%) |
Feb 09, 2023 | 20.87 | 21.67 | 20.69 | 21.01 | 83,429 | +0.21(+1.01%) |
Feb 08, 2023 | 21.30 | 21.81 | 20.58 | 20.80 | 133,905 | -0.25(-1.19%) |
Feb 07, 2023 | 21.37 | 21.50 | 20.84 | 21.05 | 173,585 | -0.36(-1.68%) |
Feb 06, 2023 | 21.74 | 21.74 | 20.50 | 21.41 | 216,724 | -0.49(-2.24%) |
Feb 03, 2023 | 21.82 | 22.46 | 21.71 | 21.90 | 49,693 | -0.12(-0.54%) |
Feb 02, 2023 | 21.72 | 22.42 | 21.56 | 22.02 | 72,172 | +0.58(+2.71%) |