Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.45 | 18.98 | 18.45 | 18.84 | 90,891 | +0.30(+1.63%) |
Apr 27, 2023 | 18.18 | 18.59 | 18.09 | 18.54 | 115,014 | +0.39(+2.15%) |
Apr 26, 2023 | 18.12 | 18.42 | 18.05 | 18.15 | 110,779 | -0.15(-0.80%) |
Apr 25, 2023 | 18.44 | 18.54 | 18.17 | 18.30 | 125,510 | -0.43(-2.29%) |
Apr 24, 2023 | 19.06 | 19.09 | 18.33 | 18.72 | 95,775 | -0.33(-1.74%) |
Apr 21, 2023 | 18.86 | 19.26 | 18.56 | 19.06 | 199,353 | +0.33(+1.77%) |
Apr 20, 2023 | 18.23 | 18.85 | 18.23 | 18.72 | 146,314 | +0.28(+1.53%) |
Apr 19, 2023 | 18.21 | 18.46 | 18.12 | 18.44 | 48,147 | +0.17(+0.91%) |
Apr 18, 2023 | 18.49 | 18.49 | 17.88 | 18.28 | 108,974 | -0.20(-1.11%) |
Apr 17, 2023 | 17.95 | 18.51 | 17.95 | 18.48 | 84,878 | +0.52(+2.88%) |
Apr 14, 2023 | 17.92 | 18.07 | 17.61 | 17.96 | 57,476 | +0.04(+0.22%) |
Apr 13, 2023 | 17.72 | 18.06 | 17.66 | 17.92 | 52,371 | +0.25(+1.44%) |
Apr 12, 2023 | 17.99 | 18.14 | 17.64 | 17.67 | 80,358 | -0.16(-0.88%) |
Apr 11, 2023 | 17.74 | 17.96 | 17.62 | 17.83 | 87,182 | +0.22(+1.27%) |
Apr 10, 2023 | 17.39 | 17.71 | 17.37 | 17.60 | 83,868 | +0.11(+0.61%) |
Apr 06, 2023 | 17.48 | 17.63 | 17.23 | 17.49 | 90,264 | +0.01(+0.06%) |
Apr 05, 2023 | 17.49 | 17.70 | 17.42 | 17.49 | 82,553 | -0.22(-1.27%) |
Apr 04, 2023 | 17.86 | 17.86 | 17.40 | 17.71 | 120,034 | -0.01(-0.06%) |
Apr 03, 2023 | 18.23 | 18.23 | 17.49 | 17.72 | 163,256 | -0.59(-3.20%) |
Mar 31, 2023 | 17.20 | 18.31 | 17.08 | 18.30 | 308,128 | +1.28(+7.51%) |
Mar 30, 2023 | 17.19 | 17.38 | 16.84 | 17.03 | 96,820 | -0.08(-0.46%) |
Mar 29, 2023 | 17.19 | 17.22 | 16.87 | 17.10 | 102,204 | +0.06(+0.34%) |
Mar 28, 2023 | 17.14 | 17.39 | 16.79 | 17.05 | 150,098 | +0.00(+0.00%) |
Mar 27, 2023 | 17.04 | 17.24 | 16.76 | 17.05 | 174,684 | +0.27(+1.63%) |
Mar 24, 2023 | 16.61 | 16.84 | 16.49 | 16.77 | 103,141 | -0.04(-0.23%) |
Mar 23, 2023 | 16.57 | 17.08 | 16.56 | 16.81 | 248,538 | +0.31(+1.89%) |
Mar 22, 2023 | 16.98 | 17.18 | 16.50 | 16.50 | 113,658 | -0.48(-2.82%) |
Mar 21, 2023 | 17.16 | 17.25 | 16.95 | 16.98 | 128,063 | +0.15(+0.87%) |
Mar 20, 2023 | 16.78 | 17.08 | 16.62 | 16.83 | 205,858 | +0.28(+1.71%) |
Mar 17, 2023 | 17.14 | 17.14 | 16.55 | 16.55 | 370,988 | -0.79(-4.56%) |
Mar 16, 2023 | 17.27 | 17.69 | 17.08 | 17.34 | 134,489 | -0.18(-1.00%) |
Mar 15, 2023 | 16.97 | 17.56 | 16.86 | 17.51 | 202,967 | +0.25(+1.47%) |
Mar 14, 2023 | 17.33 | 17.46 | 17.03 | 17.26 | 323,149 | +0.54(+3.21%) |
Mar 13, 2023 | 16.49 | 16.94 | 16.37 | 16.72 | 142,431 | -0.15(-0.87%) |
Mar 10, 2023 | 17.15 | 17.18 | 16.53 | 16.87 | 136,002 | -0.42(-2.43%) |
Mar 09, 2023 | 17.75 | 17.90 | 17.20 | 17.29 | 182,259 | -0.23(-1.34%) |
Mar 08, 2023 | 17.47 | 17.58 | 16.93 | 17.52 | 163,226 | +0.08(+0.45%) |
Mar 07, 2023 | 17.42 | 17.63 | 17.17 | 17.45 | 207,495 | +0.00(+0.00%) |
Mar 06, 2023 | 18.12 | 18.29 | 17.45 | 17.45 | 215,995 | -0.67(-3.72%) |
Mar 03, 2023 | 18.09 | 18.27 | 17.80 | 18.12 | 124,829 | +0.13(+0.70%) |
Mar 02, 2023 | 17.63 | 18.02 | 17.52 | 18.00 | 111,654 | +0.10(+0.54%) |
Mar 01, 2023 | 17.74 | 18.02 | 17.51 | 17.90 | 139,890 | +0.09(+0.49%) |
Feb 28, 2023 | 17.82 | 18.10 | 17.66 | 17.81 | 214,711 | -0.13(-0.75%) |
Feb 27, 2023 | 18.18 | 18.33 | 17.83 | 17.95 | 102,148 | -0.04(-0.21%) |
Feb 24, 2023 | 18.15 | 18.15 | 17.65 | 17.99 | 148,016 | -0.62(-3.31%) |
Feb 23, 2023 | 18.40 | 18.71 | 18.05 | 18.60 | 152,177 | +0.41(+2.28%) |
Feb 22, 2023 | 17.99 | 18.53 | 17.99 | 18.19 | 229,966 | +0.17(+0.96%) |
Feb 21, 2023 | 18.07 | 18.66 | 17.48 | 18.01 | 239,479 | -1.00(-5.27%) |
Feb 17, 2023 | 20.62 | 21.02 | 17.84 | 19.02 | 557,318 | -2.97(-13.50%) |
Feb 16, 2023 | 21.70 | 22.16 | 21.54 | 21.98 | 100,576 | -0.06(-0.26%) |
Feb 15, 2023 | 21.70 | 22.10 | 21.69 | 22.04 | 90,286 | +0.11(+0.48%) |
Feb 14, 2023 | 21.89 | 22.14 | 21.71 | 21.94 | 138,984 | -0.20(-0.91%) |
Feb 13, 2023 | 21.84 | 22.32 | 21.66 | 22.14 | 65,674 | +0.38(+1.73%) |
Feb 10, 2023 | 21.66 | 21.90 | 21.53 | 21.76 | 56,592 | +0.03(+0.13%) |
Feb 09, 2023 | 22.16 | 22.31 | 21.65 | 21.73 | 58,273 | -0.24(-1.10%) |
Feb 08, 2023 | 22.35 | 22.49 | 21.92 | 21.97 | 57,743 | -0.58(-2.56%) |
Feb 07, 2023 | 22.39 | 22.59 | 22.16 | 22.55 | 82,334 | +0.01(+0.04%) |
Feb 06, 2023 | 22.58 | 22.59 | 22.09 | 22.54 | 63,306 | -0.33(-1.43%) |
Feb 03, 2023 | 22.73 | 23.07 | 22.51 | 22.87 | 135,095 | -0.17(-0.75%) |
Feb 02, 2023 | 22.54 | 23.39 | 22.54 | 23.04 | 114,777 | +0.67(+3.01%) |