Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.46 | 15.65 | 15.37 | 15.37 | 2,132 | +0.32(+2.13%) |
Apr 27, 2023 | 15.16 | 15.23 | 15.05 | 15.05 | 926 | +0.05(+0.33%) |
Apr 26, 2023 | 14.95 | 15.07 | 14.95 | 15.00 | 2,116 | -0.13(-0.86%) |
Apr 25, 2023 | 15.26 | 15.26 | 15.13 | 15.13 | 581 | -0.36(-2.32%) |
Apr 24, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 390 | +0.13(+0.84%) |
Apr 21, 2023 | 15.51 | 15.55 | 15.36 | 15.36 | 694 | -0.13(-0.83%) |
Apr 20, 2023 | 15.37 | 15.49 | 15.37 | 15.49 | 736 | +0.02(+0.13%) |
Apr 19, 2023 | 15.50 | 15.50 | 15.45 | 15.47 | 2,446 | -1.09(-6.58%) |
Apr 18, 2023 | 16.56 | 16.56 | 16.45 | 16.56 | 2,529 | +0.21(+1.28%) |
Apr 17, 2023 | 16.41 | 16.41 | 16.20 | 16.35 | 5,928 | -0.44(-2.62%) |
Apr 14, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 386 | +0.34(+2.07%) |
Apr 12, 2023 | 16.45 | 114 | +0.20(+1.24%) | |||
Apr 11, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 681 | +0.14(+0.86%) |
Apr 10, 2023 | 16.10 | 16.11 | 16.10 | 16.11 | 616 | -0.02(-0.09%) |
Apr 06, 2023 | 16.14 | 16.14 | 16.12 | 16.12 | 751 | +0.05(+0.34%) |
Apr 05, 2023 | 15.79 | 16.07 | 15.79 | 16.07 | 2,930 | -0.39(-2.37%) |
Apr 03, 2023 | 16.46 | 303 | -0.31(-1.88%) | |||
Mar 31, 2023 | 16.83 | 16.83 | 16.77 | 16.77 | 1,626 | +0.38(+2.32%) |
Mar 29, 2023 | 16.39 | 50 | +0.17(+1.05%) | |||
Mar 28, 2023 | 16.16 | 16.29 | 16.16 | 16.23 | 547 | +0.17(+1.06%) |
Mar 27, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 673 | +0.08(+0.53%) |
Mar 24, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 529 | +0.10(+0.63%) |
Mar 23, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 241 | +0.36(+2.32%) |
Mar 22, 2023 | 15.40 | 15.57 | 15.40 | 15.51 | 2,768 | -0.07(-0.45%) |
Mar 21, 2023 | 15.76 | 15.76 | 15.52 | 15.58 | 4,650 | +0.15(+0.97%) |
Mar 20, 2023 | 14.92 | 15.43 | 14.92 | 15.43 | 1,825 | +0.49(+3.28%) |
Mar 17, 2023 | 14.89 | 14.94 | 14.72 | 14.94 | 1,272 | -0.38(-2.48%) |
Mar 16, 2023 | 14.99 | 15.34 | 14.99 | 15.32 | 11,578 | +0.50(+3.37%) |
Mar 15, 2023 | 14.61 | 14.85 | 14.61 | 14.82 | 2,604 | -0.50(-3.26%) |
Mar 14, 2023 | 15.31 | 15.32 | 15.23 | 15.32 | 9,084 | +0.63(+4.29%) |
Mar 13, 2023 | 14.66 | 14.86 | 14.66 | 14.69 | 5,106 | -0.25(-1.67%) |
Mar 10, 2023 | 14.95 | 15.09 | 14.90 | 14.94 | 6,262 | -0.20(-1.32%) |
Mar 09, 2023 | 15.25 | 15.35 | 15.14 | 15.14 | 2,910 | +0.09(+0.60%) |
Mar 08, 2023 | 15.25 | 15.25 | 15.05 | 15.05 | 15,005 | -0.39(-2.53%) |
Mar 07, 2023 | 15.80 | 15.80 | 15.44 | 15.44 | 2,786 | -0.60(-3.72%) |
Mar 06, 2023 | 16.11 | 16.22 | 16.04 | 16.04 | 3,511 | -0.20(-1.26%) |
Mar 03, 2023 | 16.21 | 16.28 | 16.04 | 16.24 | 10,445 | +0.44(+2.78%) |
Mar 02, 2023 | 15.72 | 15.80 | 15.65 | 15.80 | 8,723 | +0.10(+0.64%) |
Mar 01, 2023 | 15.73 | 15.93 | 15.70 | 15.70 | 1,254 | -0.25(-1.57%) |
Feb 28, 2023 | 15.93 | 16.00 | 15.88 | 15.95 | 1,478 | -0.15(-0.93%) |
Feb 27, 2023 | 16.08 | 16.10 | 16.08 | 16.10 | 4,261 | -0.59(-3.54%) |
Feb 24, 2023 | 16.74 | 16.76 | 16.69 | 16.69 | 4,396 | -0.85(-4.85%) |
Feb 23, 2023 | 17.44 | 17.54 | 17.40 | 17.54 | 3,880 | +0.33(+1.92%) |
Feb 22, 2023 | 17.54 | 17.54 | 17.21 | 17.21 | 1,499 | -0.40(-2.27%) |
Feb 21, 2023 | 17.83 | 17.83 | 17.61 | 17.61 | 3,602 | -0.18(-1.01%) |
Feb 17, 2023 | 17.79 | 17.79 | 17.77 | 17.79 | 888 | -0.30(-1.66%) |
Feb 16, 2023 | 17.93 | 18.09 | 17.93 | 18.09 | 2,609 | +0.08(+0.44%) |
Feb 15, 2023 | 17.93 | 18.01 | 17.93 | 18.01 | 889 | +0.23(+1.29%) |
Feb 14, 2023 | 17.70 | 17.78 | 17.70 | 17.78 | 759 | +0.03(+0.17%) |
Feb 13, 2023 | 17.69 | 17.79 | 17.69 | 17.75 | 4,754 | +0.53(+3.08%) |
Feb 10, 2023 | 17.21 | 17.30 | 17.13 | 17.22 | 1,085 | +0.21(+1.23%) |
Feb 09, 2023 | 17.11 | 17.19 | 17.01 | 17.01 | 3,893 | +0.27(+1.61%) |
Feb 08, 2023 | 16.91 | 16.91 | 16.71 | 16.74 | 2,630 | -0.16(-0.95%) |
Feb 06, 2023 | 16.90 | 245 | -0.24(-1.40%) | |||
Feb 03, 2023 | 17.08 | 17.31 | 17.06 | 17.14 | 4,287 | -0.45(-2.56%) |
Feb 02, 2023 | 17.75 | 17.75 | 17.47 | 17.59 | 9,151 | -0.10(-0.57%) |