Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.75 | 15.16 | 14.66 | 15.03 | 127,408 | +0.18(+1.21%) |
Apr 27, 2023 | 14.76 | 14.88 | 14.65 | 14.85 | 78,064 | +0.07(+0.47%) |
Apr 26, 2023 | 14.81 | 15.31 | 14.61 | 14.78 | 100,623 | -0.11(-0.74%) |
Apr 25, 2023 | 15.45 | 15.69 | 14.89 | 14.89 | 95,845 | -0.74(-4.73%) |
Apr 24, 2023 | 15.20 | 15.73 | 15.17 | 15.63 | 172,023 | +0.26(+1.69%) |
Apr 21, 2023 | 15.18 | 15.39 | 14.86 | 15.37 | 162,341 | +0.19(+1.25%) |
Apr 20, 2023 | 14.60 | 15.25 | 14.49 | 15.18 | 125,039 | +0.37(+2.50%) |
Apr 19, 2023 | 14.32 | 14.85 | 14.32 | 14.81 | 99,642 | +0.39(+2.70%) |
Apr 18, 2023 | 14.48 | 14.48 | 14.13 | 14.42 | 162,003 | +0.04(+0.28%) |
Apr 17, 2023 | 14.44 | 14.49 | 14.15 | 14.38 | 76,948 | -0.03(-0.21%) |
Apr 14, 2023 | 14.59 | 14.69 | 14.24 | 14.41 | 99,315 | -0.26(-1.77%) |
Apr 13, 2023 | 14.43 | 14.91 | 14.38 | 14.67 | 116,722 | +0.36(+2.52%) |
Apr 12, 2023 | 14.65 | 14.65 | 14.13 | 14.31 | 174,222 | -0.16(-1.11%) |
Apr 11, 2023 | 14.35 | 14.93 | 14.30 | 14.47 | 148,192 | +0.17(+1.19%) |
Apr 10, 2023 | 14.11 | 14.52 | 14.09 | 14.30 | 135,108 | +0.00(+0.00%) |
Apr 06, 2023 | 14.00 | 14.36 | 13.80 | 14.30 | 113,697 | +0.22(+1.56%) |
Apr 05, 2023 | 14.07 | 14.35 | 13.94 | 14.08 | 74,903 | -0.15(-1.05%) |
Apr 04, 2023 | 14.46 | 14.46 | 14.07 | 14.23 | 106,209 | -0.16(-1.11%) |
Apr 03, 2023 | 14.53 | 14.61 | 14.33 | 14.39 | 173,471 | -0.24(-1.64%) |
Mar 31, 2023 | 14.67 | 14.80 | 14.30 | 14.63 | 192,597 | +0.13(+0.90%) |
Mar 30, 2023 | 14.47 | 14.57 | 14.17 | 14.50 | 183,347 | +0.16(+1.12%) |
Mar 29, 2023 | 14.29 | 14.44 | 14.00 | 14.34 | 124,077 | +0.28(+1.99%) |
Mar 28, 2023 | 14.03 | 14.53 | 13.91 | 14.06 | 113,958 | +0.00(+0.00%) |
Mar 27, 2023 | 14.43 | 14.62 | 13.95 | 14.06 | 222,606 | -0.08(-0.57%) |
Mar 24, 2023 | 13.83 | 14.28 | 13.83 | 14.14 | 165,986 | +0.11(+0.78%) |
Mar 23, 2023 | 13.99 | 14.86 | 13.74 | 14.03 | 188,257 | +0.14(+1.01%) |
Mar 22, 2023 | 13.86 | 14.16 | 13.57 | 13.89 | 199,165 | +0.10(+0.73%) |
Mar 21, 2023 | 13.05 | 13.98 | 12.99 | 13.79 | 333,743 | +1.02(+7.99%) |
Mar 20, 2023 | 12.94 | 13.06 | 12.64 | 12.77 | 286,422 | +0.12(+0.95%) |
Mar 17, 2023 | 12.41 | 13.05 | 12.31 | 12.65 | 4,128,490 | -0.18(-1.40%) |
Mar 16, 2023 | 12.83 | 13.07 | 12.20 | 12.83 | 331,277 | -0.11(-0.85%) |
Mar 15, 2023 | 13.07 | 13.29 | 12.65 | 12.94 | 288,999 | -0.50(-3.72%) |
Mar 14, 2023 | 13.45 | 14.39 | 13.17 | 13.44 | 416,330 | +0.90(+7.18%) |
Mar 13, 2023 | 13.00 | 13.16 | 12.28 | 12.54 | 333,431 | -0.55(-4.20%) |
Mar 10, 2023 | 14.31 | 14.46 | 12.78 | 13.09 | 406,553 | -1.26(-8.78%) |
Mar 09, 2023 | 14.25 | 16.04 | 13.75 | 14.35 | 1,154,181 | -1.89(-11.64%) |
Mar 08, 2023 | 16.62 | 16.85 | 15.71 | 16.24 | 562,234 | -0.48(-2.87%) |
Mar 07, 2023 | 16.40 | 16.84 | 16.09 | 16.72 | 332,070 | +0.24(+1.46%) |
Mar 06, 2023 | 17.48 | 17.77 | 16.35 | 16.48 | 612,516 | -1.92(-10.43%) |
Mar 03, 2023 | 18.33 | 18.65 | 18.21 | 18.40 | 76,920 | +0.24(+1.32%) |
Mar 02, 2023 | 17.81 | 18.35 | 17.72 | 18.16 | 85,595 | +0.05(+0.28%) |
Mar 01, 2023 | 17.86 | 18.42 | 17.65 | 18.11 | 79,871 | +0.26(+1.46%) |
Feb 28, 2023 | 17.60 | 18.31 | 17.34 | 17.85 | 470,345 | +0.23(+1.31%) |
Feb 27, 2023 | 17.46 | 18.10 | 17.34 | 17.62 | 109,053 | +0.47(+2.74%) |
Feb 24, 2023 | 17.94 | 18.05 | 17.00 | 17.15 | 98,958 | -1.22(-6.64%) |
Feb 23, 2023 | 17.84 | 18.41 | 17.32 | 18.37 | 116,412 | +0.90(+5.15%) |
Feb 22, 2023 | 17.64 | 18.00 | 16.96 | 17.47 | 92,345 | -0.03(-0.17%) |
Feb 21, 2023 | 17.74 | 18.03 | 17.15 | 17.50 | 138,412 | -0.68(-3.74%) |
Feb 17, 2023 | 18.07 | 18.18 | 17.43 | 18.18 | 113,462 | +0.13(+0.72%) |
Feb 16, 2023 | 17.91 | 18.29 | 17.63 | 18.05 | 123,748 | -0.21(-1.15%) |
Feb 15, 2023 | 17.27 | 18.29 | 17.24 | 18.26 | 82,055 | +0.86(+4.94%) |
Feb 14, 2023 | 17.41 | 17.54 | 17.02 | 17.40 | 68,921 | -0.26(-1.47%) |
Feb 13, 2023 | 17.31 | 18.25 | 16.88 | 17.66 | 91,351 | +0.32(+1.85%) |
Feb 10, 2023 | 16.94 | 17.46 | 16.77 | 17.34 | 129,642 | +0.18(+1.05%) |
Feb 09, 2023 | 18.05 | 18.18 | 16.93 | 17.16 | 150,459 | -0.59(-3.32%) |
Feb 08, 2023 | 18.44 | 18.48 | 17.68 | 17.75 | 93,974 | -0.79(-4.26%) |
Feb 07, 2023 | 18.48 | 18.60 | 17.96 | 18.54 | 110,312 | -0.05(-0.27%) |
Feb 06, 2023 | 18.74 | 18.91 | 18.32 | 18.59 | 70,686 | -0.40(-2.11%) |
Feb 03, 2023 | 18.84 | 19.98 | 18.79 | 18.99 | 116,270 | -0.39(-2.01%) |
Feb 02, 2023 | 19.44 | 19.98 | 19.02 | 19.38 | 243,285 | +0.50(+2.65%) |