Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.47 | 15.94 | 15.36 | 15.44 | 62,393 | +0.05(+0.32%) |
Apr 27, 2023 | 15.73 | 15.96 | 15.39 | 15.39 | 61,641 | -0.25(-1.62%) |
Apr 26, 2023 | 15.80 | 16.09 | 15.57 | 15.64 | 57,292 | +0.17(+1.07%) |
Apr 25, 2023 | 15.95 | 15.98 | 15.45 | 15.48 | 61,015 | -0.78(-4.79%) |
Apr 24, 2023 | 16.20 | 16.38 | 16.13 | 16.26 | 20,788 | -0.12(-0.71%) |
Apr 21, 2023 | 16.28 | 16.61 | 16.22 | 16.37 | 22,547 | -0.08(-0.47%) |
Apr 20, 2023 | 16.47 | 16.68 | 16.30 | 16.45 | 21,740 | -0.01(-0.06%) |
Apr 19, 2023 | 15.81 | 16.50 | 15.81 | 16.46 | 39,976 | +0.39(+2.42%) |
Apr 18, 2023 | 16.60 | 16.60 | 15.87 | 16.07 | 40,758 | -0.42(-2.54%) |
Apr 17, 2023 | 16.03 | 16.57 | 16.03 | 16.49 | 57,113 | +0.48(+2.98%) |
Apr 14, 2023 | 15.59 | 16.35 | 15.59 | 16.01 | 79,440 | -0.05(-0.30%) |
Apr 13, 2023 | 16.26 | 16.26 | 15.97 | 16.06 | 45,407 | +0.11(+0.67%) |
Apr 12, 2023 | 16.34 | 16.41 | 15.84 | 15.96 | 46,656 | -0.41(-2.50%) |
Apr 11, 2023 | 16.07 | 16.50 | 16.07 | 16.36 | 86,575 | +0.47(+2.94%) |
Apr 10, 2023 | 15.56 | 15.95 | 15.53 | 15.90 | 72,725 | +0.29(+1.87%) |
Apr 06, 2023 | 15.58 | 15.88 | 15.46 | 15.60 | 102,030 | +0.14(+0.88%) |
Apr 05, 2023 | 15.58 | 15.61 | 15.28 | 15.47 | 66,287 | -0.22(-1.43%) |
Apr 04, 2023 | 15.91 | 16.19 | 15.65 | 15.69 | 80,351 | -0.38(-2.36%) |
Apr 03, 2023 | 16.08 | 16.30 | 15.88 | 16.07 | 57,332 | -0.04(-0.24%) |
Mar 31, 2023 | 17.03 | 17.30 | 16.03 | 16.11 | 175,088 | -0.89(-5.21%) |
Mar 30, 2023 | 16.11 | 17.19 | 16.11 | 17.00 | 197,277 | +1.21(+7.64%) |
Mar 29, 2023 | 16.68 | 16.82 | 15.68 | 15.79 | 62,794 | -0.69(-4.19%) |
Mar 28, 2023 | 17.03 | 17.04 | 16.36 | 16.48 | 48,903 | -0.52(-3.04%) |
Mar 27, 2023 | 16.87 | 17.09 | 16.72 | 17.00 | 92,017 | +0.06(+0.34%) |
Mar 24, 2023 | 16.88 | 16.97 | 16.55 | 16.94 | 35,421 | -0.10(-0.57%) |
Mar 23, 2023 | 17.20 | 17.45 | 16.97 | 17.04 | 155,920 | +0.18(+1.10%) |
Mar 22, 2023 | 17.44 | 17.44 | 16.85 | 16.85 | 45,293 | -0.41(-2.37%) |
Mar 21, 2023 | 17.04 | 17.59 | 17.04 | 17.26 | 63,324 | +0.57(+3.44%) |
Mar 20, 2023 | 16.78 | 17.20 | 16.58 | 16.69 | 58,044 | -0.07(-0.41%) |
Mar 17, 2023 | 17.08 | 17.08 | 16.48 | 16.75 | 59,704 | -0.35(-2.05%) |
Mar 16, 2023 | 16.89 | 17.42 | 16.37 | 17.10 | 48,300 | +0.20(+1.21%) |
Mar 15, 2023 | 16.44 | 17.07 | 16.44 | 16.90 | 94,191 | -0.81(-4.56%) |
Mar 14, 2023 | 17.84 | 17.84 | 17.36 | 17.71 | 39,850 | +0.04(+0.22%) |
Mar 13, 2023 | 17.44 | 17.80 | 16.86 | 17.67 | 51,291 | +0.07(+0.39%) |
Mar 10, 2023 | 17.59 | 18.47 | 17.59 | 17.60 | 95,322 | -0.03(-0.17%) |
Mar 09, 2023 | 18.57 | 18.57 | 17.55 | 17.63 | 75,803 | -1.13(-6.02%) |
Mar 08, 2023 | 18.55 | 18.81 | 18.34 | 18.76 | 50,217 | +0.04(+0.21%) |
Mar 07, 2023 | 19.17 | 19.17 | 18.51 | 18.72 | 85,092 | -0.51(-2.63%) |
Mar 06, 2023 | 19.17 | 19.43 | 18.91 | 19.23 | 44,032 | -0.13(-0.65%) |
Mar 03, 2023 | 19.37 | 19.79 | 19.31 | 19.35 | 51,597 | -0.08(-0.40%) |
Mar 02, 2023 | 18.76 | 19.44 | 18.74 | 19.43 | 33,135 | +0.48(+2.52%) |
Mar 01, 2023 | 18.77 | 19.22 | 18.64 | 18.95 | 67,310 | +0.74(+4.06%) |
Feb 28, 2023 | 18.06 | 18.41 | 17.89 | 18.21 | 196,852 | -0.09(-0.48%) |
Feb 27, 2023 | 18.48 | 18.48 | 18.10 | 18.30 | 35,742 | +0.13(+0.70%) |
Feb 24, 2023 | 18.17 | 18.43 | 17.85 | 18.17 | 54,900 | -0.60(-3.21%) |
Feb 23, 2023 | 18.88 | 19.02 | 18.41 | 18.78 | 89,417 | +0.37(+2.01%) |
Feb 22, 2023 | 18.50 | 18.54 | 18.08 | 18.41 | 82,874 | -0.09(-0.47%) |
Feb 21, 2023 | 19.16 | 19.19 | 18.40 | 18.50 | 396,992 | -1.09(-5.57%) |
Feb 17, 2023 | 19.06 | 19.66 | 19.06 | 19.59 | 62,472 | +0.09(+0.45%) |
Feb 16, 2023 | 19.47 | 19.81 | 19.14 | 19.50 | 82,417 | -0.45(-2.24%) |
Feb 15, 2023 | 20.19 | 20.45 | 19.86 | 19.95 | 33,403 | -0.67(-3.26%) |
Feb 14, 2023 | 19.82 | 20.75 | 19.82 | 20.62 | 158,484 | +0.34(+1.68%) |
Feb 13, 2023 | 19.92 | 20.31 | 19.73 | 20.28 | 45,508 | +0.71(+3.63%) |
Feb 10, 2023 | 19.82 | 19.90 | 19.23 | 19.57 | 58,036 | -0.51(-2.52%) |
Feb 09, 2023 | 20.43 | 20.50 | 19.99 | 20.07 | 62,559 | +0.00(+0.00%) |
Feb 08, 2023 | 19.94 | 20.43 | 19.86 | 20.07 | 120,910 | +0.15(+0.73%) |
Feb 07, 2023 | 20.21 | 20.21 | 19.27 | 19.93 | 70,155 | -0.05(-0.24%) |
Feb 06, 2023 | 19.69 | 20.07 | 19.42 | 19.98 | 89,715 | -0.55(-2.70%) |
Feb 03, 2023 | 20.24 | 20.70 | 19.99 | 20.53 | 133,347 | -0.18(-0.85%) |
Feb 02, 2023 | 19.77 | 20.96 | 19.56 | 20.71 | 609,360 | +0.94(+4.78%) |