Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.29 | 14.56 | 13.99 | 14.56 | 6,437 | +0.44(+3.14%) |
Apr 27, 2023 | 14.08 | 14.43 | 13.86 | 14.12 | 6,630 | -0.32(-2.20%) |
Apr 26, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 383 | +0.23(+1.59%) |
Apr 25, 2023 | 14.58 | 14.88 | 13.03 | 14.21 | 36,775 | -0.61(-4.12%) |
Apr 21, 2023 | 14.82 | 442 | -0.21(-1.41%) | |||
Apr 20, 2023 | 15.08 | 15.13 | 14.85 | 15.03 | 1,267 | +0.22(+1.49%) |
Apr 19, 2023 | 15.20 | 15.29 | 14.81 | 14.81 | 11,033 | -0.57(-3.69%) |
Apr 18, 2023 | 15.20 | 15.38 | 15.11 | 15.38 | 1,257 | +0.17(+1.14%) |
Apr 14, 2023 | 15.20 | 85 | +0.14(+0.96%) | |||
Apr 13, 2023 | 15.09 | 15.12 | 15.01 | 15.06 | 5,966 | +0.10(+0.64%) |
Apr 12, 2023 | 14.97 | 15.20 | 14.96 | 14.96 | 1,596 | -0.19(-1.27%) |
Apr 11, 2023 | 14.87 | 15.16 | 14.87 | 15.16 | 1,159 | +0.12(+0.77%) |
Apr 10, 2023 | 14.92 | 15.20 | 14.80 | 15.04 | 5,004 | +0.08(+0.51%) |
Apr 06, 2023 | 14.92 | 15.01 | 14.78 | 14.96 | 6,622 | +0.18(+1.24%) |
Apr 05, 2023 | 15.40 | 15.41 | 14.78 | 14.78 | 18,374 | -0.48(-3.15%) |
Apr 04, 2023 | 15.61 | 15.61 | 15.26 | 15.26 | 3,659 | -0.05(-0.31%) |
Apr 03, 2023 | 15.50 | 15.81 | 15.30 | 15.31 | 6,750 | -0.17(-1.12%) |
Mar 31, 2023 | 15.72 | 16.10 | 15.48 | 15.48 | 2,836 | -0.23(-1.46%) |
Mar 30, 2023 | 15.42 | 15.84 | 15.40 | 15.71 | 1,576 | +0.12(+0.79%) |
Mar 29, 2023 | 15.82 | 15.87 | 15.59 | 15.59 | 5,366 | +0.17(+1.12%) |
Mar 28, 2023 | 15.52 | 15.96 | 15.31 | 15.42 | 11,384 | +0.10(+0.63%) |
Mar 27, 2023 | 15.98 | 15.99 | 15.32 | 15.32 | 8,030 | -0.40(-2.57%) |
Mar 24, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 689 | -0.11(-0.67%) |
Mar 23, 2023 | 15.37 | 16.31 | 15.37 | 15.83 | 3,084 | +0.13(+0.80%) |
Mar 22, 2023 | 16.11 | 16.11 | 15.70 | 15.71 | 3,645 | -0.28(-1.75%) |
Mar 21, 2023 | 16.31 | 16.36 | 15.98 | 15.98 | 5,125 | +0.01(+0.06%) |
Mar 20, 2023 | 15.63 | 16.36 | 15.63 | 15.97 | 1,418 | -0.24(-1.48%) |
Mar 17, 2023 | 16.40 | 16.65 | 16.07 | 16.22 | 14,243 | +0.32(+2.00%) |
Mar 16, 2023 | 15.92 | 16.95 | 15.90 | 15.90 | 7,199 | +0.22(+1.41%) |
Mar 15, 2023 | 15.85 | 17.17 | 15.50 | 15.68 | 9,541 | -0.11(-0.73%) |
Mar 14, 2023 | 15.98 | 17.13 | 15.77 | 15.79 | 6,614 | +0.27(+1.72%) |
Mar 13, 2023 | 16.80 | 17.16 | 15.16 | 15.52 | 22,707 | -1.87(-10.75%) |
Mar 10, 2023 | 18.57 | 18.57 | 16.32 | 17.39 | 30,090 | -0.53(-2.98%) |
Mar 09, 2023 | 18.63 | 18.63 | 17.93 | 17.93 | 10,873 | -0.53(-2.89%) |
Mar 08, 2023 | 18.58 | 18.58 | 18.46 | 18.46 | 1,040 | -0.07(-0.36%) |
Mar 07, 2023 | 18.44 | 18.79 | 18.44 | 18.53 | 1,831 | +0.07(+0.36%) |
Mar 06, 2023 | 18.61 | 18.61 | 18.46 | 18.46 | 1,732 | -0.14(-0.77%) |
Mar 03, 2023 | 18.61 | 18.61 | 18.51 | 18.61 | 1,574 | -0.13(-0.71%) |
Mar 01, 2023 | 18.74 | 572 | +0.18(+0.98%) | |||
Feb 28, 2023 | 18.42 | 18.56 | 18.42 | 18.56 | 7,270 | +0.10(+0.52%) |
Feb 27, 2023 | 18.58 | 18.58 | 18.44 | 18.46 | 3,046 | -0.02(-0.10%) |
Feb 24, 2023 | 18.61 | 18.63 | 18.46 | 18.48 | 4,853 | -0.13(-0.72%) |
Feb 23, 2023 | 18.41 | 18.61 | 18.41 | 18.61 | 1,753 | +0.18(+0.98%) |
Feb 22, 2023 | 18.61 | 18.62 | 18.43 | 18.43 | 763 | +0.04(+0.21%) |
Feb 21, 2023 | 18.46 | 18.46 | 18.39 | 18.39 | 8,809 | -0.07(-0.37%) |
Feb 17, 2023 | 18.65 | 18.65 | 18.46 | 18.46 | 75,343 | -0.11(-0.62%) |
Feb 16, 2023 | 18.51 | 18.70 | 18.46 | 18.58 | 11,140 | +0.13(+0.72%) |
Feb 15, 2023 | 18.45 | 18.56 | 18.44 | 18.44 | 1,054 | -0.03(-0.16%) |
Feb 14, 2023 | 18.70 | 18.78 | 18.47 | 18.47 | 6,327 | -0.31(-1.68%) |
Feb 13, 2023 | 18.65 | 18.79 | 18.65 | 18.79 | 578 | -0.11(-0.56%) |
Feb 10, 2023 | 18.70 | 18.95 | 18.38 | 18.89 | 14,059 | +0.51(+2.75%) |
Feb 09, 2023 | 19.08 | 19.08 | 18.39 | 18.39 | 3,230 | -0.16(-0.87%) |
Feb 08, 2023 | 18.61 | 18.62 | 18.54 | 18.55 | 4,222 | -0.10(-0.56%) |
Feb 07, 2023 | 18.41 | 18.75 | 18.41 | 18.65 | 8,796 | +0.07(+0.38%) |
Feb 06, 2023 | 18.49 | 18.58 | 18.49 | 18.58 | 2,068 | +0.02(+0.13%) |
Feb 03, 2023 | 18.27 | 18.80 | 18.27 | 18.56 | 8,093 | +0.38(+2.10%) |
Feb 02, 2023 | 18.89 | 18.99 | 18.13 | 18.18 | 13,296 | -0.72(-3.79%) |