Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.73 | 16.89 | 16.39 | 16.63 | 46,617 | +0.00(+0.00%) |
Apr 27, 2023 | 16.62 | 16.76 | 16.55 | 16.63 | 32,269 | +0.05(+0.30%) |
Apr 26, 2023 | 16.74 | 16.74 | 16.42 | 16.58 | 34,037 | -0.24(-1.40%) |
Apr 25, 2023 | 16.80 | 16.92 | 16.55 | 16.82 | 81,779 | -0.02(-0.12%) |
Apr 24, 2023 | 17.25 | 17.30 | 16.70 | 16.84 | 60,918 | -0.41(-2.40%) |
Apr 21, 2023 | 16.97 | 17.35 | 16.94 | 17.25 | 63,069 | +0.31(+1.86%) |
Apr 20, 2023 | 16.99 | 16.99 | 16.76 | 16.93 | 33,372 | -0.08(-0.46%) |
Apr 19, 2023 | 16.98 | 17.16 | 16.67 | 17.01 | 47,696 | +0.06(+0.35%) |
Apr 18, 2023 | 16.94 | 17.02 | 16.72 | 16.95 | 37,260 | -0.09(-0.52%) |
Apr 17, 2023 | 17.06 | 17.36 | 16.91 | 17.04 | 51,864 | -0.02(-0.11%) |
Apr 14, 2023 | 17.06 | 17.36 | 16.88 | 17.06 | 45,703 | -0.10(-0.57%) |
Apr 13, 2023 | 17.25 | 17.38 | 16.75 | 17.16 | 47,272 | -0.21(-1.19%) |
Apr 12, 2023 | 17.25 | 17.46 | 16.86 | 17.37 | 63,619 | +0.27(+1.55%) |
Apr 11, 2023 | 17.28 | 17.37 | 17.03 | 17.10 | 59,474 | -0.27(-1.53%) |
Apr 10, 2023 | 16.87 | 17.52 | 16.76 | 17.37 | 85,939 | +0.48(+2.86%) |
Apr 06, 2023 | 16.73 | 16.89 | 16.45 | 16.88 | 53,900 | +0.13(+0.76%) |
Apr 05, 2023 | 16.46 | 16.93 | 16.46 | 16.76 | 71,746 | +0.27(+1.61%) |
Apr 04, 2023 | 15.92 | 16.73 | 15.92 | 16.49 | 67,219 | +0.46(+2.89%) |
Apr 03, 2023 | 16.17 | 16.26 | 15.72 | 16.03 | 105,602 | -0.14(-0.85%) |
Mar 31, 2023 | 15.09 | 16.47 | 14.83 | 16.17 | 125,815 | +1.03(+6.83%) |
Mar 30, 2023 | 15.12 | 15.32 | 14.90 | 15.13 | 55,342 | +0.08(+0.55%) |
Mar 29, 2023 | 14.72 | 15.14 | 14.60 | 15.05 | 54,303 | +0.32(+2.19%) |
Mar 28, 2023 | 14.69 | 14.96 | 14.51 | 14.73 | 44,894 | +0.14(+0.94%) |
Mar 27, 2023 | 14.10 | 14.82 | 14.10 | 14.59 | 80,205 | +0.61(+4.34%) |
Mar 24, 2023 | 13.44 | 14.09 | 13.37 | 13.98 | 55,032 | +0.41(+3.03%) |
Mar 23, 2023 | 13.87 | 14.02 | 13.36 | 13.57 | 69,411 | -0.29(-2.12%) |
Mar 22, 2023 | 14.19 | 14.19 | 13.83 | 13.87 | 57,401 | -0.15(-1.05%) |
Mar 21, 2023 | 14.37 | 14.48 | 14.01 | 14.01 | 42,207 | -0.28(-1.99%) |
Mar 20, 2023 | 14.29 | 14.48 | 14.14 | 14.30 | 50,442 | +0.08(+0.55%) |
Mar 17, 2023 | 14.52 | 14.60 | 13.83 | 14.22 | 277,661 | -0.25(-1.76%) |
Mar 16, 2023 | 14.48 | 14.86 | 14.32 | 14.47 | 148,170 | +0.03(+0.20%) |
Mar 15, 2023 | 14.64 | 14.74 | 14.39 | 14.44 | 115,020 | -0.22(-1.53%) |
Mar 14, 2023 | 14.48 | 14.79 | 14.40 | 14.67 | 71,895 | +0.21(+1.42%) |
Mar 13, 2023 | 14.73 | 14.85 | 14.40 | 14.46 | 63,821 | -0.22(-1.53%) |
Mar 10, 2023 | 14.83 | 15.04 | 14.58 | 14.69 | 120,459 | -0.13(-0.86%) |
Mar 09, 2023 | 15.11 | 15.11 | 14.78 | 14.81 | 84,382 | -0.33(-2.20%) |
Mar 08, 2023 | 15.02 | 15.17 | 14.85 | 15.15 | 43,474 | +0.17(+1.11%) |
Mar 07, 2023 | 15.07 | 15.07 | 14.77 | 14.98 | 50,590 | -0.11(-0.71%) |
Mar 06, 2023 | 14.92 | 15.18 | 14.83 | 15.09 | 46,811 | +0.02(+0.13%) |
Mar 03, 2023 | 15.17 | 15.17 | 14.78 | 15.07 | 64,209 | +0.00(+0.00%) |
Mar 02, 2023 | 14.97 | 15.08 | 14.84 | 15.07 | 32,836 | +0.10(+0.65%) |
Mar 01, 2023 | 15.05 | 15.06 | 14.80 | 14.97 | 43,515 | -0.03(-0.20%) |
Feb 28, 2023 | 14.96 | 15.00 | 14.73 | 15.00 | 69,973 | -0.02(-0.13%) |
Feb 27, 2023 | 14.72 | 15.06 | 14.72 | 15.02 | 47,902 | +0.30(+2.06%) |
Feb 24, 2023 | 14.87 | 14.87 | 14.61 | 14.72 | 58,668 | -0.19(-1.25%) |
Feb 23, 2023 | 15.16 | 15.31 | 14.83 | 14.90 | 43,206 | -0.15(-0.98%) |
Feb 22, 2023 | 15.07 | 15.27 | 14.99 | 15.05 | 52,302 | +0.07(+0.46%) |
Feb 21, 2023 | 14.96 | 15.06 | 14.72 | 14.98 | 74,931 | +0.01(+0.07%) |
Feb 17, 2023 | 14.92 | 15.17 | 14.79 | 14.97 | 27,856 | +0.05(+0.33%) |
Feb 16, 2023 | 14.86 | 14.92 | 14.54 | 14.92 | 65,869 | -0.11(-0.72%) |
Feb 15, 2023 | 14.66 | 15.06 | 14.61 | 15.03 | 28,778 | +0.35(+2.40%) |
Feb 14, 2023 | 14.82 | 14.95 | 14.52 | 14.68 | 40,316 | -0.24(-1.64%) |
Feb 13, 2023 | 14.72 | 14.97 | 14.69 | 14.92 | 25,359 | +0.13(+0.86%) |
Feb 10, 2023 | 14.63 | 14.92 | 14.56 | 14.80 | 30,609 | +0.29(+2.02%) |
Feb 09, 2023 | 14.82 | 14.92 | 14.50 | 14.50 | 46,192 | -0.32(-2.18%) |
Feb 08, 2023 | 14.87 | 14.97 | 14.67 | 14.82 | 35,512 | -0.09(-0.59%) |
Feb 07, 2023 | 14.94 | 15.07 | 14.67 | 14.91 | 35,320 | -0.04(-0.26%) |
Feb 06, 2023 | 14.99 | 15.25 | 14.81 | 14.95 | 34,664 | -0.09(-0.59%) |
Feb 03, 2023 | 14.50 | 15.21 | 14.50 | 15.04 | 72,210 | +0.40(+2.74%) |
Feb 02, 2023 | 14.66 | 14.91 | 14.59 | 14.64 | 59,515 | -0.07(-0.47%) |