Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.66 | 18.58 | 16.99 | 17.34 | 11,792 | -0.33(-1.89%) |
Apr 27, 2023 | 18.35 | 18.35 | 17.07 | 17.67 | 20,185 | -0.84(-4.55%) |
Apr 26, 2023 | 18.76 | 19.00 | 17.69 | 18.51 | 40,157 | +0.52(+2.88%) |
Apr 25, 2023 | 20.52 | 21.03 | 17.95 | 17.99 | 66,544 | -3.05(-14.48%) |
Apr 24, 2023 | 19.62 | 21.41 | 19.50 | 21.04 | 53,564 | +1.56(+7.99%) |
Apr 21, 2023 | 19.44 | 19.62 | 19.07 | 19.48 | 38,342 | +0.70(+3.72%) |
Apr 20, 2023 | 18.35 | 19.43 | 18.35 | 18.78 | 19,529 | +0.28(+1.50%) |
Apr 19, 2023 | 18.15 | 19.65 | 17.96 | 18.51 | 41,397 | +0.65(+3.62%) |
Apr 18, 2023 | 18.44 | 18.44 | 17.13 | 17.86 | 13,699 | -0.36(-1.97%) |
Apr 17, 2023 | 17.94 | 18.68 | 17.93 | 18.22 | 25,915 | +0.29(+1.62%) |
Apr 14, 2023 | 17.84 | 17.93 | 17.78 | 17.93 | 10,183 | +0.22(+1.26%) |
Apr 13, 2023 | 17.74 | 18.03 | 17.01 | 17.71 | 27,219 | +0.28(+1.60%) |
Apr 12, 2023 | 16.62 | 18.03 | 16.62 | 17.43 | 26,069 | +0.60(+3.59%) |
Apr 11, 2023 | 16.82 | 16.98 | 16.56 | 16.82 | 11,571 | +0.31(+1.89%) |
Apr 10, 2023 | 16.94 | 16.94 | 16.13 | 16.51 | 20,328 | +0.00(+0.00%) |
Apr 06, 2023 | 16.32 | 16.94 | 16.28 | 16.51 | 20,776 | +0.15(+0.92%) |
Apr 05, 2023 | 16.05 | 16.49 | 16.05 | 16.36 | 8,647 | +0.40(+2.48%) |
Apr 04, 2023 | 16.44 | 16.69 | 15.85 | 15.96 | 9,916 | +0.25(+1.56%) |
Apr 03, 2023 | 15.80 | 16.56 | 15.32 | 15.72 | 22,807 | +0.57(+3.78%) |
Mar 31, 2023 | 15.58 | 15.58 | 15.06 | 15.15 | 8,728 | -0.23(-1.51%) |
Mar 30, 2023 | 15.47 | 15.80 | 15.13 | 15.38 | 6,350 | -0.14(-0.87%) |
Mar 29, 2023 | 14.97 | 15.76 | 14.97 | 15.51 | 11,616 | +0.23(+1.51%) |
Mar 28, 2023 | 14.72 | 15.76 | 14.72 | 15.28 | 13,394 | +0.14(+0.94%) |
Mar 27, 2023 | 15.12 | 15.66 | 13.98 | 15.14 | 28,748 | +0.36(+2.44%) |
Mar 24, 2023 | 13.84 | 15.18 | 13.84 | 14.78 | 20,246 | +0.94(+6.80%) |
Mar 23, 2023 | 13.40 | 14.11 | 13.40 | 13.84 | 7,464 | +0.54(+4.09%) |
Mar 22, 2023 | 13.04 | 13.92 | 13.04 | 13.30 | 9,902 | +0.16(+1.25%) |
Mar 21, 2023 | 13.11 | 13.56 | 12.87 | 13.13 | 28,179 | +0.37(+2.90%) |
Mar 20, 2023 | 13.14 | 13.81 | 12.76 | 12.76 | 21,345 | -0.70(-5.22%) |
Mar 17, 2023 | 13.94 | 14.23 | 13.07 | 13.47 | 22,418 | -0.05(-0.35%) |
Mar 16, 2023 | 13.32 | 14.23 | 13.18 | 13.51 | 15,155 | +0.18(+1.37%) |
Mar 15, 2023 | 14.38 | 14.61 | 13.21 | 13.33 | 33,371 | -1.64(-10.98%) |
Mar 14, 2023 | 15.27 | 15.76 | 14.78 | 14.97 | 12,364 | -0.36(-2.34%) |
Mar 13, 2023 | 16.27 | 16.43 | 15.07 | 15.33 | 16,017 | -0.81(-5.03%) |
Mar 10, 2023 | 16.14 | 16.43 | 15.79 | 16.15 | 22,603 | -0.30(-1.85%) |
Mar 09, 2023 | 16.10 | 16.86 | 16.01 | 16.45 | 7,084 | +0.60(+3.81%) |
Mar 08, 2023 | 15.69 | 15.99 | 15.50 | 15.85 | 9,875 | +0.10(+0.65%) |
Mar 07, 2023 | 15.67 | 16.06 | 15.67 | 15.74 | 5,284 | -0.22(-1.35%) |
Mar 06, 2023 | 16.21 | 16.85 | 15.56 | 15.96 | 36,509 | -0.27(-1.67%) |
Mar 03, 2023 | 16.64 | 16.73 | 16.18 | 16.23 | 14,017 | -0.09(-0.57%) |
Mar 02, 2023 | 16.27 | 16.63 | 16.20 | 16.32 | 9,809 | +0.36(+2.23%) |
Mar 01, 2023 | 15.84 | 16.33 | 15.59 | 15.97 | 7,281 | +0.13(+0.83%) |
Feb 28, 2023 | 15.73 | 16.07 | 15.65 | 15.84 | 5,904 | +0.25(+1.62%) |
Feb 27, 2023 | 15.56 | 16.38 | 15.55 | 15.58 | 35,861 | +0.22(+1.40%) |
Feb 24, 2023 | 16.08 | 16.23 | 14.94 | 15.37 | 20,711 | -1.06(-6.48%) |
Feb 23, 2023 | 15.98 | 17.09 | 15.98 | 16.43 | 34,888 | +0.23(+1.40%) |
Feb 22, 2023 | 17.03 | 17.61 | 16.21 | 16.21 | 11,120 | -0.66(-3.92%) |
Feb 21, 2023 | 17.17 | 17.18 | 16.77 | 16.87 | 17,041 | -0.11(-0.66%) |
Feb 17, 2023 | 17.29 | 17.29 | 16.10 | 16.98 | 13,357 | +0.03(+0.16%) |
Feb 16, 2023 | 17.54 | 17.54 | 16.95 | 16.95 | 26,535 | -0.21(-1.25%) |
Feb 15, 2023 | 16.72 | 17.50 | 16.67 | 17.17 | 18,776 | +0.03(+0.16%) |
Feb 14, 2023 | 16.50 | 17.66 | 16.50 | 17.14 | 44,527 | +0.64(+3.87%) |
Feb 13, 2023 | 16.12 | 16.75 | 15.74 | 16.50 | 22,915 | +0.56(+3.54%) |
Feb 10, 2023 | 15.44 | 16.07 | 15.41 | 15.94 | 15,584 | +0.27(+1.72%) |
Feb 09, 2023 | 16.36 | 16.36 | 15.44 | 15.67 | 17,210 | -0.33(-2.04%) |
Feb 08, 2023 | 16.76 | 16.76 | 15.97 | 15.99 | 9,973 | -0.46(-2.78%) |
Feb 07, 2023 | 16.71 | 16.71 | 16.10 | 16.45 | 13,494 | +0.52(+3.28%) |
Feb 06, 2023 | 15.84 | 17.11 | 15.84 | 15.93 | 22,266 | -0.07(-0.41%) |
Feb 03, 2023 | 16.66 | 17.18 | 15.83 | 15.99 | 45,714 | -0.96(-5.66%) |
Feb 02, 2023 | 16.98 | 17.88 | 16.66 | 16.95 | 47,256 | -0.33(-1.89%) |