Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.43 | 14.51 | 14.20 | 14.36 | 812,501 | -0.08(-0.55%) |
Apr 27, 2023 | 14.04 | 14.48 | 14.04 | 14.44 | 922,843 | +0.41(+2.92%) |
Apr 26, 2023 | 14.45 | 14.45 | 14.01 | 14.03 | 322,456 | -0.31(-2.16%) |
Apr 25, 2023 | 14.81 | 14.83 | 14.32 | 14.34 | 446,919 | -0.59(-3.95%) |
Apr 24, 2023 | 14.80 | 15.01 | 14.77 | 14.93 | 414,366 | +0.06(+0.40%) |
Apr 21, 2023 | 14.99 | 15.07 | 14.80 | 14.87 | 370,054 | -0.20(-1.33%) |
Apr 20, 2023 | 15.58 | 15.58 | 14.88 | 15.07 | 674,979 | -0.60(-3.83%) |
Apr 19, 2023 | 15.22 | 15.70 | 15.02 | 15.67 | 869,023 | +0.24(+1.56%) |
Apr 18, 2023 | 15.35 | 15.46 | 15.08 | 15.43 | 569,406 | +0.18(+1.18%) |
Apr 17, 2023 | 14.96 | 15.43 | 14.94 | 15.25 | 419,223 | +0.27(+1.80%) |
Apr 14, 2023 | 15.50 | 15.55 | 14.83 | 14.98 | 497,597 | -0.44(-2.85%) |
Apr 13, 2023 | 15.08 | 15.51 | 15.02 | 15.42 | 731,261 | +0.41(+2.73%) |
Apr 12, 2023 | 15.47 | 15.49 | 14.94 | 15.01 | 609,824 | -0.32(-2.09%) |
Apr 11, 2023 | 15.44 | 15.54 | 15.33 | 15.33 | 365,589 | -0.13(-0.84%) |
Apr 10, 2023 | 15.66 | 15.74 | 15.32 | 15.46 | 447,458 | -0.29(-1.84%) |
Apr 06, 2023 | 15.66 | 15.95 | 15.64 | 15.75 | 631,099 | -0.08(-0.51%) |
Apr 05, 2023 | 16.00 | 16.02 | 15.58 | 15.83 | 926,935 | +0.00(+0.00%) |
Apr 04, 2023 | 16.49 | 16.50 | 15.61 | 15.83 | 987,206 | -0.55(-3.36%) |
Apr 03, 2023 | 16.11 | 16.40 | 15.64 | 16.38 | 927,708 | -0.15(-0.91%) |
Mar 31, 2023 | 16.23 | 16.55 | 16.09 | 16.53 | 592,356 | +0.30(+1.85%) |
Mar 30, 2023 | 16.16 | 16.49 | 16.00 | 16.23 | 816,143 | +0.17(+1.06%) |
Mar 29, 2023 | 15.30 | 16.09 | 15.16 | 16.06 | 2,486,572 | +1.95(+13.82%) |
Mar 28, 2023 | 14.13 | 14.22 | 14.00 | 14.11 | 340,117 | -0.04(-0.28%) |
Mar 27, 2023 | 14.33 | 14.38 | 13.99 | 14.15 | 309,247 | -0.23(-1.60%) |
Mar 24, 2023 | 14.65 | 14.71 | 14.32 | 14.38 | 346,391 | -0.28(-1.91%) |
Mar 23, 2023 | 14.39 | 14.86 | 14.39 | 14.66 | 359,245 | +0.16(+1.10%) |
Mar 22, 2023 | 14.95 | 15.14 | 14.48 | 14.50 | 498,968 | -0.09(-0.62%) |
Mar 21, 2023 | 14.59 | 14.94 | 14.54 | 14.59 | 369,112 | +0.11(+0.76%) |
Mar 20, 2023 | 15.01 | 15.05 | 14.32 | 14.48 | 464,268 | -0.52(-3.47%) |
Mar 17, 2023 | 14.99 | 15.01 | 14.51 | 15.00 | 788,929 | +0.05(+0.33%) |
Mar 16, 2023 | 14.68 | 15.15 | 14.40 | 14.95 | 578,321 | +0.12(+0.81%) |
Mar 15, 2023 | 14.14 | 14.99 | 14.11 | 14.83 | 553,219 | +0.47(+3.27%) |
Mar 14, 2023 | 14.57 | 14.93 | 14.31 | 14.36 | 487,544 | -0.22(-1.51%) |
Mar 13, 2023 | 14.97 | 15.07 | 14.29 | 14.58 | 852,438 | -0.70(-4.58%) |
Mar 10, 2023 | 15.42 | 15.98 | 15.05 | 15.28 | 1,858,663 | +1.27(+9.06%) |
Mar 09, 2023 | 14.28 | 14.68 | 13.98 | 14.01 | 660,337 | -0.27(-1.89%) |
Mar 08, 2023 | 13.99 | 14.42 | 13.69 | 14.28 | 612,224 | +0.07(+0.49%) |
Mar 07, 2023 | 14.29 | 14.45 | 14.10 | 14.21 | 423,878 | -0.10(-0.70%) |
Mar 06, 2023 | 14.29 | 14.61 | 14.14 | 14.31 | 693,031 | +0.05(+0.35%) |
Mar 03, 2023 | 13.67 | 14.64 | 13.62 | 14.26 | 504,893 | +0.45(+3.26%) |
Mar 02, 2023 | 12.96 | 13.96 | 12.72 | 13.81 | 1,050,765 | +0.62(+4.70%) |
Mar 01, 2023 | 12.97 | 13.27 | 12.89 | 13.19 | 588,132 | +0.24(+1.85%) |
Feb 28, 2023 | 13.09 | 13.09 | 12.94 | 12.95 | 294,844 | -0.02(-0.15%) |
Feb 27, 2023 | 13.00 | 13.28 | 12.97 | 12.97 | 397,863 | -0.07(-0.54%) |
Feb 24, 2023 | 13.23 | 13.25 | 12.88 | 13.04 | 281,358 | -0.30(-2.25%) |
Feb 23, 2023 | 13.72 | 13.72 | 13.21 | 13.34 | 264,621 | -0.09(-0.67%) |
Feb 22, 2023 | 13.32 | 13.52 | 13.29 | 13.43 | 236,193 | +0.19(+1.44%) |
Feb 21, 2023 | 13.58 | 13.70 | 13.21 | 13.24 | 279,601 | -0.55(-3.99%) |
Feb 17, 2023 | 13.86 | 13.86 | 13.59 | 13.79 | 156,320 | -0.13(-0.93%) |
Feb 16, 2023 | 14.36 | 14.39 | 13.88 | 13.92 | 306,885 | -0.59(-4.07%) |
Feb 15, 2023 | 14.03 | 14.54 | 14.03 | 14.51 | 215,943 | +0.38(+2.69%) |
Feb 14, 2023 | 13.67 | 14.23 | 13.25 | 14.13 | 634,723 | +0.31(+2.24%) |
Feb 13, 2023 | 13.84 | 13.90 | 13.64 | 13.82 | 663,179 | -0.02(-0.14%) |
Feb 10, 2023 | 13.71 | 13.90 | 13.65 | 13.84 | 211,443 | +0.04(+0.29%) |
Feb 09, 2023 | 14.32 | 14.41 | 13.66 | 13.80 | 300,228 | -0.39(-2.75%) |
Feb 08, 2023 | 14.46 | 14.52 | 14.15 | 14.19 | 175,166 | -0.27(-1.87%) |
Feb 07, 2023 | 14.28 | 14.49 | 14.13 | 14.46 | 194,896 | +0.14(+0.98%) |
Feb 06, 2023 | 14.52 | 14.72 | 14.27 | 14.32 | 217,990 | -0.48(-3.24%) |
Feb 03, 2023 | 14.82 | 15.34 | 14.63 | 14.80 | 292,459 | -0.38(-2.50%) |
Feb 02, 2023 | 15.00 | 15.51 | 14.90 | 15.18 | 467,232 | +0.42(+2.85%) |