Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.62 | 15.88 | 15.23 | 15.78 | 159,391 | +0.06(+0.40%) |
Apr 27, 2023 | 16.18 | 16.21 | 15.67 | 15.71 | 134,753 | -0.30(-1.89%) |
Apr 26, 2023 | 16.32 | 16.45 | 15.82 | 16.02 | 175,887 | -0.14(-0.88%) |
Apr 25, 2023 | 16.21 | 16.32 | 15.70 | 16.16 | 187,023 | -0.03(-0.16%) |
Apr 24, 2023 | 16.16 | 16.52 | 15.94 | 16.19 | 126,145 | +0.07(+0.44%) |
Apr 21, 2023 | 16.52 | 16.92 | 16.05 | 16.12 | 145,899 | -0.47(-2.85%) |
Apr 20, 2023 | 16.31 | 16.96 | 16.31 | 16.59 | 181,723 | +0.28(+1.69%) |
Apr 19, 2023 | 17.71 | 17.71 | 16.17 | 16.31 | 581,686 | -1.52(-8.50%) |
Apr 18, 2023 | 18.84 | 18.94 | 17.78 | 17.83 | 327,966 | -1.00(-5.31%) |
Apr 17, 2023 | 18.52 | 19.17 | 18.24 | 18.83 | 219,987 | +0.31(+1.69%) |
Apr 14, 2023 | 17.76 | 18.80 | 17.76 | 18.51 | 400,062 | +0.64(+3.59%) |
Apr 13, 2023 | 17.69 | 18.09 | 17.33 | 17.87 | 252,354 | +0.44(+2.51%) |
Apr 12, 2023 | 16.94 | 17.49 | 16.80 | 17.43 | 314,077 | +0.73(+4.38%) |
Apr 11, 2023 | 16.28 | 16.86 | 16.21 | 16.70 | 249,848 | +0.64(+4.00%) |
Apr 10, 2023 | 15.85 | 16.36 | 15.63 | 16.06 | 210,104 | +0.20(+1.24%) |
Apr 06, 2023 | 16.31 | 16.31 | 15.79 | 15.87 | 58,023 | -0.21(-1.33%) |
Apr 05, 2023 | 15.81 | 16.15 | 15.57 | 16.08 | 142,109 | +0.11(+0.67%) |
Apr 04, 2023 | 16.62 | 16.62 | 15.70 | 15.97 | 105,441 | -0.46(-2.82%) |
Apr 03, 2023 | 15.89 | 16.52 | 15.69 | 16.44 | 166,539 | +0.55(+3.48%) |
Mar 31, 2023 | 16.65 | 16.66 | 15.53 | 15.88 | 204,589 | -0.69(-4.14%) |
Mar 30, 2023 | 16.69 | 16.79 | 16.21 | 16.57 | 97,752 | +0.00(+0.00%) |
Mar 29, 2023 | 16.28 | 16.75 | 16.10 | 16.57 | 175,774 | +0.34(+2.09%) |
Mar 28, 2023 | 16.14 | 16.44 | 15.69 | 16.23 | 175,620 | +0.13(+0.83%) |
Mar 27, 2023 | 15.42 | 16.17 | 15.23 | 16.10 | 167,593 | +0.91(+5.99%) |
Mar 24, 2023 | 15.13 | 15.36 | 14.99 | 15.19 | 66,134 | -0.01(-0.06%) |
Mar 23, 2023 | 15.72 | 16.05 | 15.00 | 15.20 | 166,774 | -0.42(-2.68%) |
Mar 22, 2023 | 16.01 | 16.07 | 15.52 | 15.62 | 124,336 | -0.39(-2.45%) |
Mar 21, 2023 | 15.14 | 16.41 | 15.07 | 16.01 | 308,431 | +1.03(+6.91%) |
Mar 20, 2023 | 15.28 | 15.72 | 14.94 | 14.97 | 106,727 | -0.30(-1.98%) |
Mar 17, 2023 | 15.95 | 15.95 | 15.10 | 15.28 | 154,759 | -0.87(-5.36%) |
Mar 16, 2023 | 14.86 | 16.18 | 14.55 | 16.14 | 389,464 | +1.15(+7.67%) |
Mar 15, 2023 | 15.94 | 16.00 | 14.71 | 14.99 | 397,527 | -1.31(-8.04%) |
Mar 14, 2023 | 16.82 | 17.18 | 16.06 | 16.30 | 185,191 | -0.18(-1.08%) |
Mar 13, 2023 | 16.46 | 17.06 | 15.92 | 16.48 | 276,192 | -0.41(-2.43%) |
Mar 10, 2023 | 17.59 | 17.59 | 16.69 | 16.89 | 392,338 | -0.84(-4.73%) |
Mar 09, 2023 | 18.43 | 18.57 | 17.67 | 17.73 | 222,577 | -0.80(-4.33%) |
Mar 08, 2023 | 17.68 | 18.71 | 17.30 | 18.53 | 179,583 | +0.83(+4.69%) |
Mar 07, 2023 | 18.14 | 18.42 | 17.33 | 17.70 | 146,425 | -0.44(-2.41%) |
Mar 06, 2023 | 17.19 | 18.22 | 16.44 | 18.14 | 247,039 | +0.57(+3.25%) |
Mar 03, 2023 | 17.15 | 17.78 | 17.15 | 17.57 | 195,559 | +0.49(+2.87%) |
Mar 02, 2023 | 18.15 | 18.15 | 17.08 | 17.08 | 406,577 | -1.26(-6.86%) |
Mar 01, 2023 | 18.50 | 18.58 | 18.16 | 18.34 | 99,623 | -0.14(-0.77%) |
Feb 28, 2023 | 18.94 | 19.05 | 18.46 | 18.48 | 179,446 | -0.44(-2.31%) |
Feb 27, 2023 | 18.42 | 19.10 | 18.30 | 18.92 | 199,376 | +0.43(+2.32%) |
Feb 24, 2023 | 18.17 | 18.70 | 17.99 | 18.49 | 110,345 | -0.15(-0.81%) |
Feb 23, 2023 | 18.18 | 18.73 | 18.17 | 18.64 | 177,015 | +0.54(+2.96%) |
Feb 22, 2023 | 18.26 | 18.50 | 17.71 | 18.10 | 129,608 | +0.04(+0.20%) |
Feb 21, 2023 | 17.95 | 18.65 | 17.91 | 18.07 | 138,329 | +0.04(+0.20%) |
Feb 17, 2023 | 18.91 | 18.96 | 17.69 | 18.03 | 286,909 | -1.07(-5.60%) |
Feb 16, 2023 | 19.18 | 19.48 | 18.96 | 19.10 | 249,279 | -0.01(-0.05%) |
Feb 15, 2023 | 19.29 | 19.29 | 18.85 | 19.11 | 141,197 | -0.26(-1.34%) |
Feb 14, 2023 | 19.07 | 19.77 | 19.03 | 19.37 | 207,543 | +0.34(+1.78%) |
Feb 13, 2023 | 18.26 | 19.19 | 18.10 | 19.03 | 237,513 | +0.83(+4.56%) |
Feb 10, 2023 | 17.96 | 18.30 | 17.85 | 18.20 | 138,019 | +0.16(+0.89%) |
Feb 09, 2023 | 18.72 | 18.72 | 17.84 | 18.04 | 181,891 | -0.58(-3.11%) |
Feb 08, 2023 | 18.59 | 18.76 | 18.12 | 18.62 | 197,231 | +0.13(+0.72%) |
Feb 07, 2023 | 18.53 | 18.98 | 18.38 | 18.49 | 162,965 | -0.13(-0.72%) |
Feb 06, 2023 | 18.13 | 18.65 | 17.93 | 18.62 | 264,308 | +0.26(+1.41%) |
Feb 03, 2023 | 19.13 | 19.30 | 18.34 | 18.36 | 358,325 | -1.11(-5.68%) |
Feb 02, 2023 | 19.33 | 19.59 | 18.93 | 19.47 | 194,215 | +0.26(+1.35%) |