Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.61 | 18.53 | 16.95 | 17.29 | 11,822 | -0.33(-1.89%) |
Apr 27, 2023 | 18.30 | 18.30 | 17.02 | 17.62 | 20,238 | -0.84(-4.55%) |
Apr 26, 2023 | 18.71 | 18.95 | 17.64 | 18.46 | 40,262 | +0.52(+2.88%) |
Apr 25, 2023 | 20.47 | 20.98 | 17.90 | 17.95 | 66,717 | -3.04(-14.48%) |
Apr 24, 2023 | 19.57 | 21.36 | 19.45 | 20.98 | 53,703 | +1.55(+7.99%) |
Apr 21, 2023 | 19.38 | 19.57 | 19.02 | 19.43 | 38,442 | +0.70(+3.72%) |
Apr 20, 2023 | 18.30 | 19.38 | 18.30 | 18.74 | 19,580 | +0.28(+1.50%) |
Apr 19, 2023 | 18.10 | 19.60 | 17.91 | 18.46 | 41,505 | +0.64(+3.62%) |
Apr 18, 2023 | 18.40 | 18.40 | 17.09 | 17.81 | 13,735 | -0.36(-1.97%) |
Apr 17, 2023 | 17.89 | 18.63 | 17.88 | 18.17 | 25,982 | +0.29(+1.62%) |
Apr 14, 2023 | 17.79 | 17.88 | 17.74 | 17.88 | 10,210 | +0.22(+1.26%) |
Apr 13, 2023 | 17.69 | 17.98 | 16.97 | 17.66 | 27,290 | +0.28(+1.60%) |
Apr 12, 2023 | 16.58 | 17.98 | 16.58 | 17.38 | 26,137 | +0.60(+3.59%) |
Apr 11, 2023 | 16.78 | 16.94 | 16.52 | 16.78 | 11,601 | +0.31(+1.89%) |
Apr 10, 2023 | 16.89 | 16.89 | 16.08 | 16.47 | 20,381 | +0.00(+0.00%) |
Apr 06, 2023 | 16.28 | 16.89 | 16.24 | 16.47 | 20,830 | +0.15(+0.92%) |
Apr 05, 2023 | 16.01 | 16.45 | 16.01 | 16.32 | 8,670 | +0.39(+2.48%) |
Apr 04, 2023 | 16.40 | 16.65 | 15.81 | 15.92 | 9,942 | +0.25(+1.56%) |
Apr 03, 2023 | 15.76 | 16.51 | 15.29 | 15.68 | 22,866 | +0.57(+3.78%) |
Mar 31, 2023 | 15.54 | 15.54 | 15.02 | 15.11 | 8,751 | -0.23(-1.51%) |
Mar 30, 2023 | 15.43 | 15.76 | 15.09 | 15.34 | 6,366 | -0.14(-0.87%) |
Mar 29, 2023 | 14.93 | 15.72 | 14.93 | 15.47 | 11,647 | +0.23(+1.50%) |
Mar 28, 2023 | 14.68 | 15.72 | 14.68 | 15.24 | 13,429 | +0.14(+0.94%) |
Mar 27, 2023 | 15.08 | 15.61 | 13.95 | 15.10 | 28,823 | +0.36(+2.44%) |
Mar 24, 2023 | 13.80 | 15.14 | 13.80 | 14.74 | 20,299 | +0.94(+6.80%) |
Mar 23, 2023 | 13.37 | 14.08 | 13.37 | 13.80 | 7,484 | +0.54(+4.09%) |
Mar 22, 2023 | 13.01 | 13.88 | 13.01 | 13.26 | 9,928 | +0.16(+1.25%) |
Mar 21, 2023 | 13.08 | 13.52 | 12.84 | 13.10 | 28,253 | +0.37(+2.90%) |
Mar 20, 2023 | 13.10 | 13.78 | 12.72 | 12.73 | 21,401 | -0.70(-5.22%) |
Mar 17, 2023 | 13.91 | 14.20 | 13.04 | 13.43 | 22,476 | -0.05(-0.35%) |
Mar 16, 2023 | 13.28 | 14.19 | 13.15 | 13.48 | 15,194 | +0.18(+1.37%) |
Mar 15, 2023 | 14.35 | 14.58 | 13.18 | 13.30 | 33,458 | -1.64(-10.98%) |
Mar 14, 2023 | 15.23 | 15.72 | 14.74 | 14.94 | 12,397 | -0.36(-2.34%) |
Mar 13, 2023 | 16.23 | 16.38 | 15.03 | 15.29 | 16,059 | -0.81(-5.03%) |
Mar 10, 2023 | 16.09 | 16.39 | 15.75 | 16.10 | 22,662 | -0.30(-1.85%) |
Mar 09, 2023 | 16.06 | 16.81 | 15.96 | 16.41 | 7,103 | +0.60(+3.81%) |
Mar 08, 2023 | 15.65 | 15.95 | 15.46 | 15.81 | 9,900 | +0.10(+0.66%) |
Mar 07, 2023 | 15.63 | 16.02 | 15.63 | 15.70 | 5,298 | -0.21(-1.35%) |
Mar 06, 2023 | 16.17 | 16.81 | 15.52 | 15.92 | 36,604 | -0.27(-1.67%) |
Mar 03, 2023 | 16.60 | 16.68 | 16.14 | 16.19 | 14,054 | -0.09(-0.57%) |
Mar 02, 2023 | 16.23 | 16.59 | 16.16 | 16.28 | 9,834 | +0.36(+2.23%) |
Mar 01, 2023 | 15.80 | 16.29 | 15.55 | 15.93 | 7,299 | +0.13(+0.83%) |
Feb 28, 2023 | 15.69 | 16.03 | 15.61 | 15.80 | 5,919 | +0.25(+1.62%) |
Feb 27, 2023 | 15.52 | 16.34 | 15.51 | 15.54 | 35,955 | +0.21(+1.40%) |
Feb 24, 2023 | 16.03 | 16.19 | 14.90 | 15.33 | 20,765 | -1.06(-6.48%) |
Feb 23, 2023 | 15.94 | 17.04 | 15.94 | 16.39 | 34,979 | +0.23(+1.40%) |
Feb 22, 2023 | 16.98 | 17.56 | 16.16 | 16.16 | 11,149 | -0.66(-3.92%) |
Feb 21, 2023 | 17.12 | 17.14 | 16.72 | 16.82 | 17,085 | -0.11(-0.66%) |
Feb 17, 2023 | 17.24 | 17.24 | 16.06 | 16.94 | 13,392 | +0.03(+0.17%) |
Feb 16, 2023 | 17.49 | 17.49 | 16.91 | 16.91 | 26,604 | -0.21(-1.25%) |
Feb 15, 2023 | 16.68 | 17.45 | 16.63 | 17.12 | 18,825 | +0.03(+0.16%) |
Feb 14, 2023 | 16.46 | 17.61 | 16.46 | 17.09 | 44,643 | +0.64(+3.87%) |
Feb 13, 2023 | 16.08 | 16.70 | 15.70 | 16.46 | 22,975 | +0.56(+3.54%) |
Feb 10, 2023 | 15.40 | 16.03 | 15.37 | 15.90 | 15,625 | +0.27(+1.72%) |
Feb 09, 2023 | 16.32 | 16.32 | 15.40 | 15.63 | 17,254 | -0.33(-2.04%) |
Feb 08, 2023 | 16.71 | 16.71 | 15.93 | 15.95 | 9,999 | -0.46(-2.78%) |
Feb 07, 2023 | 16.67 | 16.67 | 16.06 | 16.41 | 13,529 | +0.52(+3.28%) |
Feb 06, 2023 | 15.80 | 17.07 | 15.80 | 15.89 | 22,324 | -0.07(-0.41%) |
Feb 03, 2023 | 16.62 | 17.14 | 15.79 | 15.95 | 45,833 | -0.96(-5.66%) |
Feb 02, 2023 | 16.94 | 17.84 | 16.62 | 16.91 | 47,379 | -0.33(-1.89%) |