Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.79 | 16.95 | 16.45 | 16.69 | 46,450 | +0.00(+0.00%) |
Apr 27, 2023 | 16.68 | 16.82 | 16.61 | 16.69 | 32,154 | +0.05(+0.30%) |
Apr 26, 2023 | 16.80 | 16.80 | 16.48 | 16.64 | 33,916 | -0.24(-1.40%) |
Apr 25, 2023 | 16.86 | 16.98 | 16.61 | 16.88 | 81,486 | -0.02(-0.12%) |
Apr 24, 2023 | 17.31 | 17.36 | 16.76 | 16.90 | 60,700 | -0.41(-2.40%) |
Apr 21, 2023 | 17.03 | 17.41 | 17.00 | 17.31 | 62,843 | +0.32(+1.86%) |
Apr 20, 2023 | 17.05 | 17.05 | 16.82 | 16.99 | 33,252 | -0.08(-0.46%) |
Apr 19, 2023 | 17.04 | 17.22 | 16.73 | 17.07 | 47,525 | +0.06(+0.35%) |
Apr 18, 2023 | 17.00 | 17.08 | 16.78 | 17.01 | 37,127 | -0.09(-0.52%) |
Apr 17, 2023 | 17.12 | 17.42 | 16.97 | 17.10 | 51,678 | -0.02(-0.12%) |
Apr 14, 2023 | 17.12 | 17.42 | 16.94 | 17.12 | 45,539 | -0.10(-0.57%) |
Apr 13, 2023 | 17.31 | 17.44 | 16.81 | 17.22 | 47,103 | -0.21(-1.19%) |
Apr 12, 2023 | 17.31 | 17.53 | 16.93 | 17.43 | 63,391 | +0.27(+1.55%) |
Apr 11, 2023 | 17.34 | 17.43 | 17.09 | 17.16 | 59,261 | -0.27(-1.53%) |
Apr 10, 2023 | 16.93 | 17.58 | 16.82 | 17.43 | 85,631 | +0.48(+2.86%) |
Apr 06, 2023 | 16.79 | 16.95 | 16.51 | 16.94 | 53,707 | +0.13(+0.76%) |
Apr 05, 2023 | 16.52 | 16.99 | 16.52 | 16.82 | 71,490 | +0.27(+1.61%) |
Apr 04, 2023 | 15.98 | 16.79 | 15.98 | 16.55 | 66,978 | +0.46(+2.89%) |
Apr 03, 2023 | 16.22 | 16.32 | 15.78 | 16.09 | 105,224 | -0.14(-0.85%) |
Mar 31, 2023 | 15.15 | 16.53 | 14.88 | 16.22 | 125,365 | +1.04(+6.83%) |
Mar 30, 2023 | 15.17 | 15.38 | 14.96 | 15.19 | 55,144 | +0.08(+0.55%) |
Mar 29, 2023 | 14.77 | 15.19 | 14.65 | 15.10 | 54,108 | +0.32(+2.19%) |
Mar 28, 2023 | 14.74 | 15.02 | 14.56 | 14.78 | 44,733 | +0.14(+0.94%) |
Mar 27, 2023 | 14.15 | 14.88 | 14.15 | 14.64 | 79,918 | +0.61(+4.34%) |
Mar 24, 2023 | 13.49 | 14.14 | 13.41 | 14.03 | 54,836 | +0.41(+3.03%) |
Mar 23, 2023 | 13.92 | 14.07 | 13.41 | 13.62 | 69,163 | -0.29(-2.12%) |
Mar 22, 2023 | 14.24 | 14.24 | 13.88 | 13.92 | 57,196 | -0.15(-1.05%) |
Mar 21, 2023 | 14.43 | 14.53 | 14.06 | 14.06 | 42,056 | -0.28(-1.99%) |
Mar 20, 2023 | 14.34 | 14.53 | 14.19 | 14.35 | 50,261 | +0.08(+0.55%) |
Mar 17, 2023 | 14.57 | 14.65 | 13.88 | 14.27 | 276,667 | -0.26(-1.76%) |
Mar 16, 2023 | 14.53 | 14.92 | 14.37 | 14.52 | 147,640 | +0.03(+0.20%) |
Mar 15, 2023 | 14.69 | 14.79 | 14.45 | 14.49 | 114,608 | -0.23(-1.53%) |
Mar 14, 2023 | 14.53 | 14.84 | 14.46 | 14.72 | 71,637 | +0.21(+1.42%) |
Mar 13, 2023 | 14.78 | 14.91 | 14.46 | 14.51 | 63,593 | -0.23(-1.53%) |
Mar 10, 2023 | 14.89 | 15.09 | 14.63 | 14.74 | 120,028 | -0.13(-0.86%) |
Mar 09, 2023 | 15.16 | 15.16 | 14.83 | 14.87 | 84,080 | -0.33(-2.20%) |
Mar 08, 2023 | 15.07 | 15.22 | 14.91 | 15.20 | 43,319 | +0.17(+1.11%) |
Mar 07, 2023 | 15.12 | 15.12 | 14.82 | 15.04 | 50,409 | -0.11(-0.71%) |
Mar 06, 2023 | 14.98 | 15.23 | 14.89 | 15.14 | 46,643 | +0.02(+0.13%) |
Mar 03, 2023 | 15.22 | 15.22 | 14.83 | 15.12 | 63,979 | +0.00(+0.00%) |
Mar 02, 2023 | 15.03 | 15.14 | 14.90 | 15.12 | 32,718 | +0.10(+0.65%) |
Mar 01, 2023 | 15.10 | 15.12 | 14.86 | 15.03 | 43,359 | -0.03(-0.20%) |
Feb 28, 2023 | 15.02 | 15.05 | 14.78 | 15.05 | 69,723 | -0.02(-0.13%) |
Feb 27, 2023 | 14.77 | 15.11 | 14.77 | 15.07 | 47,731 | +0.30(+2.06%) |
Feb 24, 2023 | 14.93 | 14.93 | 14.66 | 14.77 | 58,458 | -0.19(-1.25%) |
Feb 23, 2023 | 15.21 | 15.37 | 14.89 | 14.96 | 43,052 | -0.15(-0.98%) |
Feb 22, 2023 | 15.12 | 15.33 | 15.04 | 15.10 | 52,115 | +0.07(+0.46%) |
Feb 21, 2023 | 15.02 | 15.11 | 14.77 | 15.04 | 74,663 | +0.01(+0.07%) |
Feb 17, 2023 | 14.98 | 15.22 | 14.85 | 15.03 | 27,756 | +0.05(+0.33%) |
Feb 16, 2023 | 14.92 | 14.98 | 14.59 | 14.98 | 65,633 | -0.11(-0.72%) |
Feb 15, 2023 | 14.71 | 15.11 | 14.66 | 15.08 | 28,675 | +0.35(+2.40%) |
Feb 14, 2023 | 14.88 | 15.00 | 14.57 | 14.73 | 40,172 | -0.25(-1.64%) |
Feb 13, 2023 | 14.77 | 15.03 | 14.74 | 14.98 | 25,268 | +0.13(+0.86%) |
Feb 10, 2023 | 14.68 | 14.98 | 14.62 | 14.85 | 30,499 | +0.29(+2.02%) |
Feb 09, 2023 | 14.88 | 14.98 | 14.55 | 14.55 | 46,026 | -0.32(-2.18%) |
Feb 08, 2023 | 14.93 | 15.03 | 14.72 | 14.88 | 35,385 | -0.09(-0.59%) |
Feb 07, 2023 | 15.00 | 15.12 | 14.72 | 14.97 | 35,194 | -0.04(-0.26%) |
Feb 06, 2023 | 15.04 | 15.30 | 14.86 | 15.01 | 34,540 | -0.09(-0.59%) |
Feb 03, 2023 | 14.55 | 15.27 | 14.55 | 15.09 | 71,952 | +0.40(+2.74%) |
Feb 02, 2023 | 14.71 | 14.97 | 14.64 | 14.69 | 59,302 | -0.07(-0.47%) |