Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.10 | 19.14 | 18.93 | 19.06 | 106,021 | -0.31(-1.60%) |
Apr 27, 2023 | 18.90 | 19.43 | 18.81 | 19.37 | 213,886 | +0.33(+1.73%) |
Apr 26, 2023 | 19.41 | 19.46 | 19.01 | 19.04 | 67,074 | -0.36(-1.86%) |
Apr 25, 2023 | 19.33 | 19.54 | 19.18 | 19.40 | 154,917 | +0.04(+0.22%) |
Apr 24, 2023 | 18.91 | 19.38 | 18.91 | 19.36 | 107,517 | +0.21(+1.09%) |
Apr 21, 2023 | 19.00 | 19.36 | 19.00 | 19.15 | 115,067 | -0.16(-0.83%) |
Apr 20, 2023 | 19.58 | 19.72 | 19.31 | 19.31 | 178,956 | -0.09(-0.46%) |
Apr 19, 2023 | 19.33 | 19.57 | 19.16 | 19.40 | 86,386 | -0.24(-1.22%) |
Apr 18, 2023 | 19.37 | 19.81 | 19.37 | 19.64 | 81,671 | +0.14(+0.72%) |
Apr 17, 2023 | 19.58 | 19.58 | 19.08 | 19.50 | 395,968 | -0.38(-1.91%) |
Apr 14, 2023 | 20.25 | 20.29 | 19.45 | 19.88 | 328,475 | -0.48(-2.38%) |
Apr 13, 2023 | 20.10 | 20.46 | 19.95 | 20.36 | 140,809 | +0.44(+2.23%) |
Apr 12, 2023 | 20.30 | 20.30 | 19.70 | 19.92 | 203,719 | +0.00(+0.00%) |
Apr 11, 2023 | 19.70 | 20.14 | 19.63 | 19.92 | 543,111 | +1.23(+6.58%) |
Apr 10, 2023 | 18.19 | 18.69 | 18.19 | 18.69 | 69,670 | -0.21(-1.11%) |
Apr 06, 2023 | 18.80 | 18.97 | 18.67 | 18.90 | 57,056 | -0.03(-0.16%) |
Apr 05, 2023 | 18.67 | 19.07 | 18.67 | 18.93 | 114,432 | +0.19(+1.01%) |
Apr 04, 2023 | 18.54 | 18.77 | 18.46 | 18.74 | 489,437 | +0.41(+2.24%) |
Apr 03, 2023 | 17.87 | 18.45 | 17.87 | 18.33 | 53,721 | +0.49(+2.75%) |
Mar 31, 2023 | 17.90 | 18.08 | 17.75 | 17.84 | 34,850 | -0.13(-0.72%) |
Mar 30, 2023 | 17.82 | 18.05 | 17.82 | 17.97 | 49,465 | +0.15(+0.84%) |
Mar 29, 2023 | 17.86 | 17.98 | 17.75 | 17.82 | 36,352 | -0.16(-0.89%) |
Mar 28, 2023 | 17.60 | 18.00 | 17.39 | 17.98 | 68,838 | +0.42(+2.39%) |
Mar 27, 2023 | 17.32 | 17.56 | 17.32 | 17.56 | 73,262 | -0.24(-1.35%) |
Mar 24, 2023 | 17.74 | 17.81 | 17.44 | 17.80 | 96,281 | +0.09(+0.51%) |
Mar 23, 2023 | 17.38 | 17.88 | 17.34 | 17.71 | 104,753 | +0.42(+2.43%) |
Mar 22, 2023 | 16.87 | 17.73 | 16.87 | 17.29 | 137,925 | +0.49(+2.92%) |
Mar 21, 2023 | 17.09 | 17.20 | 16.64 | 16.80 | 98,534 | -0.59(-3.39%) |
Mar 20, 2023 | 17.02 | 17.42 | 17.02 | 17.39 | 108,611 | +0.39(+2.29%) |
Mar 17, 2023 | 16.39 | 17.25 | 16.38 | 17.00 | 311,559 | +0.60(+3.66%) |
Mar 16, 2023 | 16.76 | 16.76 | 16.25 | 16.40 | 97,224 | -0.34(-2.03%) |
Mar 15, 2023 | 16.53 | 16.74 | 16.28 | 16.74 | 186,059 | +0.00(+0.00%) |
Mar 14, 2023 | 16.55 | 16.81 | 16.49 | 16.74 | 141,915 | +0.21(+1.27%) |
Mar 13, 2023 | 16.13 | 16.63 | 16.10 | 16.53 | 163,947 | +0.86(+5.49%) |
Mar 10, 2023 | 15.30 | 15.86 | 15.30 | 15.67 | 72,948 | +0.38(+2.49%) |
Mar 09, 2023 | 15.54 | 15.63 | 15.28 | 15.29 | 64,371 | +0.03(+0.20%) |
Mar 08, 2023 | 15.19 | 15.67 | 15.16 | 15.26 | 76,860 | -0.07(-0.47%) |
Mar 07, 2023 | 15.82 | 15.82 | 15.27 | 15.33 | 56,085 | -0.60(-3.76%) |
Mar 06, 2023 | 16.23 | 16.29 | 15.89 | 15.93 | 104,880 | -0.52(-3.19%) |
Mar 03, 2023 | 16.27 | 16.51 | 16.15 | 16.45 | 67,371 | +0.45(+2.84%) |
Mar 02, 2023 | 16.20 | 16.20 | 15.85 | 16.00 | 119,677 | -0.05(-0.31%) |
Mar 01, 2023 | 15.76 | 16.08 | 15.76 | 16.05 | 98,324 | +0.60(+3.88%) |
Feb 28, 2023 | 15.35 | 15.52 | 15.24 | 15.45 | 84,385 | +0.07(+0.46%) |
Feb 27, 2023 | 15.30 | 15.47 | 15.17 | 15.38 | 133,488 | -0.03(-0.19%) |
Feb 24, 2023 | 15.22 | 15.47 | 15.14 | 15.41 | 223,102 | -0.49(-3.08%) |
Feb 23, 2023 | 15.69 | 16.00 | 15.69 | 15.90 | 86,430 | +0.02(+0.13%) |
Feb 22, 2023 | 16.04 | 16.06 | 15.78 | 15.88 | 139,896 | -0.35(-2.16%) |
Feb 21, 2023 | 16.20 | 16.44 | 16.18 | 16.23 | 63,592 | -0.15(-0.92%) |
Feb 17, 2023 | 16.10 | 16.40 | 16.02 | 16.38 | 83,109 | -0.05(-0.27%) |
Feb 16, 2023 | 16.55 | 16.59 | 16.26 | 16.43 | 100,535 | -0.29(-1.76%) |
Feb 15, 2023 | 16.62 | 16.81 | 16.51 | 16.72 | 84,030 | -0.31(-1.84%) |
Feb 14, 2023 | 17.05 | 17.32 | 16.77 | 17.03 | 124,324 | -0.29(-1.65%) |
Feb 13, 2023 | 17.30 | 17.54 | 17.11 | 17.32 | 134,345 | +0.16(+0.93%) |
Feb 10, 2023 | 17.14 | 17.29 | 17.12 | 17.16 | 55,852 | +0.06(+0.35%) |
Feb 09, 2023 | 17.60 | 17.86 | 17.07 | 17.10 | 227,455 | -0.52(-2.95%) |
Feb 08, 2023 | 17.70 | 17.83 | 17.59 | 17.62 | 89,251 | +0.11(+0.63%) |
Feb 07, 2023 | 17.14 | 17.73 | 17.13 | 17.51 | 338,916 | +0.56(+3.30%) |
Feb 06, 2023 | 17.23 | 17.23 | 16.75 | 16.95 | 813,249 | +1.82(+12.03%) |
Feb 03, 2023 | 15.64 | 15.64 | 15.06 | 15.13 | 90,005 | -0.79(-4.96%) |
Feb 02, 2023 | 16.33 | 16.67 | 15.90 | 15.92 | 100,974 | -0.48(-2.93%) |