Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.30 | 22.33 | 21.65 | 22.00 | 1,878 | +0.30(+1.38%) |
Apr 27, 2023 | 21.77 | 22.40 | 21.70 | 21.70 | 3,575 | +0.20(+0.93%) |
Apr 26, 2023 | 21.60 | 21.72 | 21.47 | 21.50 | 1,739 | -0.20(-0.92%) |
Apr 25, 2023 | 22.20 | 22.20 | 21.01 | 21.70 | 1,582 | -0.05(-0.23%) |
Apr 24, 2023 | 21.42 | 21.79 | 21.42 | 21.75 | 430 | +0.27(+1.26%) |
Apr 21, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 314 | +0.37(+1.75%) |
Apr 20, 2023 | 20.40 | 21.11 | 20.40 | 21.11 | 604 | +0.96(+4.76%) |
Apr 19, 2023 | 20.30 | 20.30 | 20.15 | 20.15 | 826 | +0.15(+0.75%) |
Apr 18, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 226 | +0.55(+2.83%) |
Apr 17, 2023 | 19.47 | 19.47 | 19.45 | 19.45 | 524 | +0.06(+0.31%) |
Apr 14, 2023 | 19.45 | 19.48 | 19.05 | 19.39 | 1,190 | -0.31(-1.57%) |
Apr 13, 2023 | 20.10 | 20.10 | 19.50 | 19.70 | 5,612 | -0.08(-0.40%) |
Apr 12, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 506 | -0.21(-1.05%) |
Apr 11, 2023 | 20.00 | 20.00 | 19.91 | 19.99 | 3,200 | +0.09(+0.45%) |
Apr 10, 2023 | 22.10 | 23.10 | 19.90 | 19.90 | 3,572 | -1.60(-7.44%) |
Apr 06, 2023 | 21.00 | 22.18 | 20.80 | 21.50 | 1,759 | +0.50(+2.41%) |
Apr 05, 2023 | 21.83 | 21.83 | 20.45 | 21.00 | 8,544 | -0.43(-1.98%) |
Apr 04, 2023 | 22.15 | 22.15 | 21.42 | 21.42 | 528 | +0.02(+0.09%) |
Apr 03, 2023 | 22.26 | 22.26 | 20.91 | 21.40 | 2,423 | -0.25(-1.15%) |
Mar 31, 2023 | 21.97 | 22.00 | 21.00 | 21.65 | 608 | -0.05(-0.23%) |
Mar 30, 2023 | 21.00 | 21.70 | 21.00 | 21.70 | 1,339 | +0.80(+3.83%) |
Mar 29, 2023 | 21.58 | 21.76 | 20.75 | 20.90 | 4,915 | -0.80(-3.69%) |
Mar 28, 2023 | 19.89 | 24.75 | 19.89 | 21.70 | 8,850 | +1.90(+9.60%) |
Mar 27, 2023 | 20.50 | 20.50 | 19.51 | 19.80 | 4,595 | -0.53(-2.61%) |
Mar 24, 2023 | 21.49 | 23.20 | 20.33 | 20.33 | 15,570 | +0.03(+0.15%) |
Mar 23, 2023 | 21.55 | 21.55 | 20.00 | 20.30 | 7,538 | -1.20(-5.58%) |
Mar 22, 2023 | 21.65 | 21.70 | 21.00 | 21.50 | 2,866 | -0.40(-1.83%) |
Mar 21, 2023 | 22.80 | 24.40 | 21.25 | 21.90 | 7,253 | +0.05(+0.23%) |
Mar 20, 2023 | 21.92 | 22.00 | 21.00 | 21.85 | 2,653 | +0.33(+1.53%) |
Mar 17, 2023 | 22.00 | 22.35 | 21.52 | 21.52 | 4,409 | -0.97(-4.31%) |
Mar 16, 2023 | 22.92 | 24.00 | 21.54 | 22.49 | 2,499 | -1.01(-4.30%) |
Mar 15, 2023 | 23.85 | 25.30 | 21.50 | 23.50 | 10,814 | +0.70(+3.07%) |
Mar 14, 2023 | 21.29 | 23.15 | 21.29 | 22.80 | 2,710 | +2.07(+9.99%) |
Mar 10, 2023 | 20.73 | 170 | +0.22(+1.07%) | |||
Mar 09, 2023 | 19.65 | 20.99 | 19.65 | 20.51 | 1,384 | +1.26(+6.55%) |
Mar 08, 2023 | 19.25 | 19.50 | 19.25 | 19.25 | 331 | -1.37(-6.64%) |
Mar 06, 2023 | 20.62 | 67 | -1.90(-8.44%) | |||
Mar 03, 2023 | 21.00 | 24.50 | 20.95 | 22.52 | 16,420 | +1.72(+8.27%) |
Mar 02, 2023 | 19.90 | 20.80 | 19.90 | 20.80 | 1,477 | +1.36(+7.00%) |
Mar 01, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 112 | -1.77(-8.35%) |
Feb 21, 2023 | 21.21 | 318 | -0.67(-3.06%) | |||
Feb 17, 2023 | 21.10 | 22.49 | 21.10 | 21.88 | 3,231 | +1.03(+4.94%) |
Feb 16, 2023 | 20.58 | 20.90 | 20.58 | 20.85 | 1,353 | +0.20(+0.97%) |
Feb 14, 2023 | 20.65 | 142 | +0.15(+0.73%) | |||
Feb 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 141 | +0.02(+0.10%) |
Feb 09, 2023 | 20.48 | 136 | +0.43(+2.14%) | |||
Feb 08, 2023 | 19.10 | 20.05 | 19.10 | 20.05 | 763 | +0.15(+0.75%) |
Feb 07, 2023 | 20.63 | 20.90 | 19.65 | 19.90 | 2,430 | -0.61(-2.97%) |
Feb 06, 2023 | 20.50 | 21.17 | 19.61 | 20.51 | 1,902 | -0.04(-0.19%) |
Feb 03, 2023 | 20.64 | 20.64 | 20.55 | 20.55 | 922 | +0.35(+1.73%) |