Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.95 | 21.33 | 17.62 | 21.31 | 1,396,884 | +4.13(+24.04%) |
Apr 27, 2023 | 16.90 | 17.18 | 16.70 | 17.18 | 214,944 | +0.40(+2.38%) |
Apr 26, 2023 | 16.86 | 17.20 | 16.68 | 16.78 | 189,957 | -0.22(-1.29%) |
Apr 25, 2023 | 17.14 | 17.30 | 16.98 | 17.00 | 109,771 | -0.29(-1.68%) |
Apr 24, 2023 | 17.05 | 17.31 | 16.93 | 17.29 | 170,333 | +0.13(+0.76%) |
Apr 21, 2023 | 16.80 | 17.23 | 16.74 | 17.16 | 211,704 | +0.35(+2.08%) |
Apr 20, 2023 | 17.11 | 17.38 | 16.75 | 16.81 | 226,135 | -0.10(-0.59%) |
Apr 19, 2023 | 16.96 | 17.04 | 16.77 | 16.91 | 102,355 | -0.19(-1.11%) |
Apr 18, 2023 | 16.78 | 17.10 | 16.73 | 17.10 | 212,057 | +0.38(+2.27%) |
Apr 17, 2023 | 16.63 | 16.81 | 16.58 | 16.72 | 136,214 | +0.08(+0.48%) |
Apr 14, 2023 | 16.42 | 16.66 | 16.38 | 16.64 | 242,975 | +0.19(+1.16%) |
Apr 13, 2023 | 16.53 | 16.62 | 16.31 | 16.45 | 154,414 | -0.03(-0.18%) |
Apr 12, 2023 | 16.58 | 16.67 | 16.31 | 16.48 | 212,985 | +0.14(+0.86%) |
Apr 11, 2023 | 15.90 | 16.38 | 15.90 | 16.34 | 181,091 | +0.50(+3.16%) |
Apr 10, 2023 | 15.55 | 15.93 | 15.47 | 15.84 | 156,719 | +0.19(+1.21%) |
Apr 06, 2023 | 15.76 | 15.86 | 15.51 | 15.65 | 176,055 | -0.06(-0.38%) |
Apr 05, 2023 | 15.59 | 15.77 | 15.47 | 15.71 | 488,084 | +0.03(+0.19%) |
Apr 04, 2023 | 16.29 | 16.30 | 15.57 | 15.68 | 302,827 | -0.61(-3.74%) |
Apr 03, 2023 | 15.79 | 16.31 | 15.76 | 16.29 | 365,101 | +0.41(+2.58%) |
Mar 31, 2023 | 15.32 | 15.89 | 15.32 | 15.88 | 187,042 | +0.67(+4.40%) |
Mar 30, 2023 | 14.90 | 15.26 | 14.81 | 15.21 | 304,000 | +0.43(+2.91%) |
Mar 29, 2023 | 14.97 | 14.98 | 14.54 | 14.78 | 261,099 | +0.01(+0.07%) |
Mar 28, 2023 | 14.74 | 14.89 | 14.60 | 14.77 | 172,454 | +0.02(+0.14%) |
Mar 27, 2023 | 15.00 | 15.15 | 14.72 | 14.75 | 184,042 | +0.00(+0.00%) |
Mar 24, 2023 | 14.51 | 14.84 | 14.34 | 14.75 | 205,555 | +0.10(+0.68%) |
Mar 23, 2023 | 14.95 | 15.37 | 14.56 | 14.65 | 359,537 | +0.00(+0.00%) |
Mar 22, 2023 | 14.69 | 15.13 | 14.65 | 14.65 | 215,972 | -0.03(-0.20%) |
Mar 21, 2023 | 14.49 | 14.81 | 14.49 | 14.68 | 245,738 | +0.53(+3.75%) |
Mar 20, 2023 | 14.31 | 14.41 | 14.13 | 14.15 | 281,830 | -0.06(-0.42%) |
Mar 17, 2023 | 14.69 | 14.71 | 14.21 | 14.21 | 512,872 | -0.47(-3.20%) |
Mar 16, 2023 | 13.81 | 14.83 | 13.75 | 14.68 | 335,390 | +0.74(+5.31%) |
Mar 15, 2023 | 13.63 | 14.06 | 13.56 | 13.94 | 215,607 | +0.14(+1.01%) |
Mar 14, 2023 | 14.27 | 14.27 | 13.65 | 13.80 | 312,713 | +0.11(+0.80%) |
Mar 13, 2023 | 14.01 | 14.30 | 13.59 | 13.69 | 597,335 | -0.55(-3.86%) |
Mar 10, 2023 | 15.12 | 15.13 | 14.05 | 14.24 | 324,082 | -0.89(-5.88%) |
Mar 09, 2023 | 15.12 | 15.63 | 15.12 | 15.13 | 348,341 | +0.00(+0.00%) |
Mar 08, 2023 | 15.00 | 15.15 | 14.85 | 15.13 | 165,083 | +0.23(+1.54%) |
Mar 07, 2023 | 15.10 | 15.16 | 14.86 | 14.90 | 115,425 | -0.11(-0.73%) |
Mar 06, 2023 | 15.46 | 15.51 | 14.90 | 15.01 | 311,172 | -0.49(-3.16%) |
Mar 03, 2023 | 15.44 | 15.73 | 15.37 | 15.50 | 256,271 | +0.29(+1.91%) |
Mar 02, 2023 | 14.74 | 15.22 | 14.67 | 15.21 | 199,579 | +0.28(+1.88%) |
Mar 01, 2023 | 14.89 | 15.11 | 14.68 | 14.93 | 179,445 | +0.02(+0.13%) |
Feb 28, 2023 | 14.80 | 14.97 | 14.71 | 14.91 | 139,267 | +0.07(+0.47%) |
Feb 27, 2023 | 14.82 | 14.94 | 14.68 | 14.84 | 139,304 | +0.21(+1.44%) |
Feb 24, 2023 | 14.66 | 14.85 | 14.53 | 14.63 | 187,797 | -0.37(-2.47%) |
Feb 23, 2023 | 14.94 | 15.10 | 14.72 | 15.00 | 139,165 | +0.19(+1.28%) |
Feb 22, 2023 | 14.79 | 15.09 | 14.70 | 14.81 | 179,681 | +0.09(+0.61%) |
Feb 21, 2023 | 14.36 | 14.78 | 14.35 | 14.72 | 317,923 | -0.04(-0.27%) |
Feb 17, 2023 | 14.72 | 14.90 | 14.51 | 14.76 | 321,424 | +0.09(+0.61%) |
Feb 16, 2023 | 14.84 | 14.97 | 14.62 | 14.67 | 256,886 | -0.49(-3.23%) |
Feb 15, 2023 | 14.89 | 15.29 | 14.80 | 15.16 | 199,855 | +0.03(+0.20%) |
Feb 14, 2023 | 15.25 | 15.43 | 14.91 | 15.13 | 184,391 | -0.26(-1.69%) |
Feb 13, 2023 | 15.02 | 15.44 | 14.83 | 15.39 | 247,975 | +0.35(+2.33%) |
Feb 10, 2023 | 14.86 | 15.13 | 14.85 | 15.04 | 192,287 | +0.14(+0.94%) |
Feb 09, 2023 | 15.33 | 15.33 | 14.89 | 14.90 | 358,479 | -0.16(-1.06%) |
Feb 08, 2023 | 15.49 | 15.49 | 14.84 | 15.06 | 332,815 | -0.58(-3.71%) |
Feb 07, 2023 | 15.41 | 15.77 | 15.00 | 15.64 | 482,534 | +0.05(+0.32%) |
Feb 06, 2023 | 15.51 | 15.94 | 15.46 | 15.59 | 406,992 | +0.18(+1.17%) |
Feb 03, 2023 | 15.27 | 16.01 | 14.94 | 15.41 | 727,196 | -1.91(-11.03%) |
Feb 02, 2023 | 16.82 | 17.64 | 16.80 | 17.32 | 379,933 | +0.74(+4.46%) |