Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.37 | 15.71 | 15.33 | 15.45 | 156,276 | +0.12(+0.81%) |
Apr 27, 2023 | 15.06 | 15.37 | 15.04 | 15.33 | 120,882 | +0.18(+1.20%) |
Apr 26, 2023 | 15.36 | 15.47 | 15.06 | 15.14 | 218,576 | -0.25(-1.62%) |
Apr 25, 2023 | 15.62 | 15.68 | 15.37 | 15.39 | 136,707 | -0.35(-2.25%) |
Apr 24, 2023 | 15.77 | 15.82 | 15.58 | 15.75 | 120,418 | +0.00(+0.00%) |
Apr 21, 2023 | 15.74 | 15.78 | 15.52 | 15.75 | 140,271 | +0.01(+0.06%) |
Apr 20, 2023 | 16.02 | 16.12 | 15.56 | 15.74 | 122,643 | -0.27(-1.70%) |
Apr 19, 2023 | 15.92 | 16.10 | 15.77 | 16.01 | 144,766 | +0.07(+0.42%) |
Apr 18, 2023 | 16.09 | 16.19 | 15.88 | 15.94 | 167,476 | -0.12(-0.77%) |
Apr 17, 2023 | 15.79 | 16.13 | 15.70 | 16.07 | 186,223 | +0.31(+1.94%) |
Apr 14, 2023 | 16.00 | 16.05 | 15.50 | 15.76 | 270,959 | -0.23(-1.44%) |
Apr 13, 2023 | 16.00 | 16.18 | 15.93 | 15.99 | 207,118 | +0.03(+0.18%) |
Apr 12, 2023 | 16.26 | 16.40 | 15.92 | 15.96 | 144,536 | -0.21(-1.30%) |
Apr 11, 2023 | 16.29 | 16.29 | 15.99 | 16.17 | 249,307 | -0.10(-0.59%) |
Apr 10, 2023 | 15.93 | 16.30 | 15.93 | 16.27 | 213,742 | +0.21(+1.31%) |
Apr 06, 2023 | 15.94 | 16.13 | 15.90 | 16.06 | 155,779 | +0.20(+1.27%) |
Apr 05, 2023 | 15.80 | 15.96 | 15.73 | 15.86 | 182,525 | +0.01(+0.06%) |
Apr 04, 2023 | 15.81 | 15.88 | 15.56 | 15.85 | 205,135 | +0.12(+0.79%) |
Apr 03, 2023 | 16.14 | 16.30 | 15.55 | 15.72 | 318,705 | -0.20(-1.26%) |
Mar 31, 2023 | 15.37 | 15.95 | 15.37 | 15.92 | 341,884 | +0.54(+3.48%) |
Mar 30, 2023 | 15.48 | 15.54 | 15.32 | 15.39 | 155,114 | +0.12(+0.81%) |
Mar 29, 2023 | 15.26 | 15.53 | 15.23 | 15.26 | 226,199 | +0.07(+0.44%) |
Mar 28, 2023 | 14.96 | 15.22 | 14.93 | 15.20 | 206,405 | +0.11(+0.76%) |
Mar 27, 2023 | 14.97 | 15.14 | 14.85 | 15.08 | 281,609 | +0.19(+1.28%) |
Mar 24, 2023 | 14.35 | 14.93 | 14.35 | 14.89 | 696,656 | +0.51(+3.52%) |
Mar 23, 2023 | 14.80 | 15.00 | 14.34 | 14.38 | 419,066 | -0.33(-2.27%) |
Mar 22, 2023 | 15.29 | 15.42 | 14.71 | 14.72 | 318,406 | -0.65(-4.23%) |
Mar 21, 2023 | 15.30 | 15.57 | 15.16 | 15.37 | 200,543 | +0.25(+1.64%) |
Mar 20, 2023 | 15.00 | 15.23 | 14.85 | 15.12 | 192,201 | +0.16(+1.09%) |
Mar 17, 2023 | 15.40 | 15.49 | 14.70 | 14.96 | 540,469 | -0.46(-2.98%) |
Mar 16, 2023 | 15.61 | 15.74 | 15.28 | 15.42 | 237,064 | -0.43(-2.74%) |
Mar 15, 2023 | 15.34 | 15.88 | 15.26 | 15.85 | 267,907 | +0.18(+1.16%) |
Mar 14, 2023 | 15.88 | 16.07 | 15.39 | 15.67 | 236,393 | +0.15(+0.98%) |
Mar 13, 2023 | 15.48 | 15.77 | 15.33 | 15.52 | 276,734 | -0.11(-0.67%) |
Mar 10, 2023 | 16.23 | 16.30 | 15.40 | 15.62 | 419,320 | -0.70(-4.27%) |
Mar 09, 2023 | 16.86 | 16.89 | 16.29 | 16.32 | 137,852 | -0.55(-3.28%) |
Mar 08, 2023 | 16.57 | 17.01 | 16.52 | 16.87 | 149,017 | +0.34(+2.08%) |
Mar 07, 2023 | 17.10 | 17.14 | 16.47 | 16.53 | 217,360 | -0.59(-3.45%) |
Mar 06, 2023 | 17.21 | 17.35 | 17.06 | 17.12 | 267,804 | -0.10(-0.61%) |
Mar 03, 2023 | 17.07 | 17.27 | 17.03 | 17.22 | 159,048 | +0.28(+1.63%) |
Mar 02, 2023 | 16.62 | 16.95 | 16.57 | 16.95 | 192,807 | +0.19(+1.14%) |
Mar 01, 2023 | 16.79 | 16.80 | 16.41 | 16.76 | 181,958 | -0.03(-0.17%) |
Feb 28, 2023 | 16.69 | 17.04 | 16.69 | 16.79 | 229,924 | +0.10(+0.63%) |
Feb 27, 2023 | 16.80 | 17.12 | 16.54 | 16.68 | 227,984 | +0.11(+0.69%) |
Feb 24, 2023 | 16.53 | 16.60 | 16.21 | 16.57 | 335,737 | -0.10(-0.57%) |
Feb 23, 2023 | 17.39 | 17.44 | 16.25 | 16.66 | 526,058 | -0.68(-3.91%) |
Feb 22, 2023 | 17.07 | 17.72 | 16.82 | 17.34 | 700,617 | +0.20(+1.17%) |
Feb 21, 2023 | 17.82 | 17.82 | 17.08 | 17.14 | 303,901 | -0.64(-3.59%) |
Feb 17, 2023 | 17.95 | 18.02 | 17.74 | 17.78 | 182,346 | -0.10(-0.59%) |
Feb 16, 2023 | 17.93 | 18.20 | 17.69 | 17.88 | 133,424 | -0.08(-0.45%) |
Feb 15, 2023 | 17.57 | 17.97 | 17.52 | 17.96 | 167,670 | +0.21(+1.18%) |
Feb 14, 2023 | 17.77 | 17.82 | 17.48 | 17.75 | 201,567 | -0.07(-0.37%) |
Feb 13, 2023 | 17.90 | 18.05 | 17.73 | 17.82 | 181,813 | +0.00(+0.00%) |
Feb 10, 2023 | 17.78 | 17.89 | 17.65 | 17.82 | 181,674 | +0.03(+0.16%) |
Feb 09, 2023 | 18.40 | 18.51 | 17.72 | 17.79 | 198,339 | -0.52(-2.86%) |
Feb 08, 2023 | 18.18 | 18.49 | 18.17 | 18.32 | 141,832 | +0.10(+0.57%) |
Feb 07, 2023 | 18.29 | 18.36 | 17.93 | 18.21 | 213,956 | -0.20(-1.09%) |
Feb 06, 2023 | 18.54 | 18.54 | 18.16 | 18.41 | 165,475 | -0.11(-0.62%) |
Feb 03, 2023 | 18.63 | 18.79 | 18.32 | 18.52 | 218,198 | -0.31(-1.67%) |
Feb 02, 2023 | 18.57 | 19.03 | 18.57 | 18.84 | 274,608 | +0.25(+1.33%) |