Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.15 | 18.40 | 14.34 | 14.72 | 718,192 | -3.19(-17.80%) |
Apr 27, 2023 | 17.88 | 18.07 | 17.52 | 17.90 | 222,973 | +0.17(+0.97%) |
Apr 26, 2023 | 17.94 | 18.10 | 17.54 | 17.73 | 196,947 | -0.29(-1.59%) |
Apr 25, 2023 | 18.16 | 18.35 | 17.92 | 18.02 | 236,124 | -0.47(-2.53%) |
Apr 24, 2023 | 18.90 | 19.23 | 18.48 | 18.49 | 239,816 | -0.40(-2.12%) |
Apr 21, 2023 | 18.54 | 18.92 | 18.38 | 18.89 | 295,144 | +0.32(+1.75%) |
Apr 20, 2023 | 18.28 | 18.57 | 18.16 | 18.56 | 319,467 | +0.29(+1.57%) |
Apr 19, 2023 | 18.51 | 18.65 | 18.18 | 18.28 | 454,945 | -0.16(-0.88%) |
Apr 18, 2023 | 17.71 | 18.69 | 17.71 | 18.44 | 643,468 | +0.73(+4.15%) |
Apr 17, 2023 | 17.39 | 17.73 | 17.13 | 17.70 | 285,413 | +0.31(+1.76%) |
Apr 14, 2023 | 17.76 | 17.85 | 17.27 | 17.40 | 161,980 | -0.22(-1.25%) |
Apr 13, 2023 | 17.52 | 17.87 | 17.35 | 17.62 | 253,330 | -0.04(-0.22%) |
Apr 12, 2023 | 17.73 | 17.81 | 17.44 | 17.66 | 129,654 | +0.10(+0.54%) |
Apr 11, 2023 | 17.49 | 17.82 | 17.29 | 17.56 | 195,022 | +0.14(+0.82%) |
Apr 10, 2023 | 16.81 | 17.47 | 16.68 | 17.42 | 363,960 | +0.62(+3.69%) |
Apr 06, 2023 | 17.25 | 17.25 | 16.77 | 16.80 | 158,609 | -0.46(-2.65%) |
Apr 05, 2023 | 17.32 | 17.47 | 17.18 | 17.26 | 180,304 | -0.26(-1.47%) |
Apr 04, 2023 | 18.09 | 18.09 | 16.98 | 17.51 | 232,651 | -0.08(-0.43%) |
Apr 03, 2023 | 17.32 | 17.59 | 16.97 | 17.59 | 430,912 | +0.20(+1.15%) |
Mar 31, 2023 | 17.53 | 17.60 | 17.18 | 17.39 | 504,719 | -0.04(-0.22%) |
Mar 30, 2023 | 18.04 | 18.13 | 17.37 | 17.43 | 210,736 | -0.56(-3.13%) |
Mar 29, 2023 | 17.99 | 18.10 | 17.83 | 17.99 | 220,615 | +0.09(+0.48%) |
Mar 28, 2023 | 17.77 | 17.92 | 17.53 | 17.90 | 262,982 | +0.06(+0.32%) |
Mar 27, 2023 | 17.67 | 17.90 | 17.32 | 17.85 | 242,194 | +0.43(+2.47%) |
Mar 24, 2023 | 17.45 | 17.76 | 17.34 | 17.42 | 149,301 | -0.22(-1.24%) |
Mar 23, 2023 | 17.88 | 18.05 | 17.54 | 17.64 | 187,176 | -0.16(-0.91%) |
Mar 22, 2023 | 18.19 | 18.45 | 17.73 | 17.80 | 231,105 | -0.33(-1.84%) |
Mar 21, 2023 | 18.07 | 18.16 | 17.93 | 18.13 | 228,751 | +0.33(+1.88%) |
Mar 20, 2023 | 17.33 | 18.13 | 17.27 | 17.80 | 293,458 | +0.63(+3.67%) |
Mar 17, 2023 | 17.98 | 17.98 | 16.95 | 17.17 | 824,882 | -1.00(-5.51%) |
Mar 16, 2023 | 17.62 | 18.48 | 17.55 | 18.17 | 300,042 | +0.39(+2.20%) |
Mar 15, 2023 | 17.89 | 17.89 | 17.19 | 17.78 | 359,989 | -0.57(-3.12%) |
Mar 14, 2023 | 17.70 | 18.46 | 17.59 | 18.35 | 392,881 | +1.06(+6.13%) |
Mar 13, 2023 | 17.48 | 17.89 | 17.12 | 17.29 | 349,073 | -0.78(-4.33%) |
Mar 10, 2023 | 17.97 | 18.51 | 17.74 | 18.08 | 310,649 | -0.10(-0.52%) |
Mar 09, 2023 | 18.32 | 18.81 | 18.10 | 18.17 | 286,510 | -0.10(-0.52%) |
Mar 08, 2023 | 18.15 | 18.32 | 17.91 | 18.27 | 207,225 | +0.18(+1.00%) |
Mar 07, 2023 | 18.25 | 18.27 | 17.74 | 18.09 | 286,331 | -0.15(-0.83%) |
Mar 06, 2023 | 18.41 | 18.54 | 17.74 | 18.24 | 525,838 | -0.09(-0.52%) |
Mar 03, 2023 | 18.33 | 18.39 | 17.98 | 18.33 | 313,448 | +0.11(+0.62%) |
Mar 02, 2023 | 17.65 | 18.38 | 17.44 | 18.22 | 392,848 | +0.42(+2.34%) |
Mar 01, 2023 | 18.40 | 18.60 | 17.45 | 17.80 | 536,215 | -0.49(-2.69%) |
Feb 28, 2023 | 17.18 | 18.59 | 16.96 | 18.29 | 920,019 | +1.01(+5.86%) |
Feb 27, 2023 | 14.90 | 17.81 | 14.76 | 17.28 | 1,698,360 | +3.05(+21.41%) |
Feb 24, 2023 | 12.02 | 14.34 | 12.02 | 14.23 | 658,879 | +2.40(+20.32%) |
Feb 23, 2023 | 11.69 | 12.01 | 11.69 | 11.83 | 244,955 | +0.11(+0.97%) |
Feb 22, 2023 | 11.75 | 12.06 | 11.70 | 11.72 | 152,525 | -0.09(-0.80%) |
Feb 21, 2023 | 11.92 | 12.06 | 11.74 | 11.81 | 130,569 | -0.27(-2.19%) |
Feb 17, 2023 | 11.69 | 12.15 | 11.69 | 12.08 | 180,930 | +0.43(+3.66%) |
Feb 16, 2023 | 11.59 | 11.77 | 11.59 | 11.65 | 83,384 | -0.12(-1.04%) |
Feb 15, 2023 | 11.57 | 11.80 | 11.49 | 11.77 | 79,653 | +0.14(+1.22%) |
Feb 14, 2023 | 11.80 | 11.83 | 11.55 | 11.63 | 127,536 | -0.21(-1.76%) |
Feb 13, 2023 | 11.71 | 11.99 | 11.66 | 11.84 | 199,989 | +0.20(+1.71%) |
Feb 10, 2023 | 11.66 | 11.70 | 11.43 | 11.64 | 147,970 | +0.03(+0.24%) |
Feb 09, 2023 | 11.89 | 11.95 | 11.51 | 11.61 | 127,259 | -0.19(-1.60%) |
Feb 08, 2023 | 12.08 | 12.13 | 11.74 | 11.80 | 108,061 | -0.34(-2.81%) |
Feb 07, 2023 | 12.01 | 12.24 | 11.91 | 12.14 | 98,000 | +0.11(+0.94%) |
Feb 06, 2023 | 12.01 | 12.06 | 11.87 | 12.03 | 128,403 | -0.04(-0.31%) |
Feb 03, 2023 | 11.93 | 12.18 | 11.93 | 12.07 | 149,896 | +0.09(+0.79%) |
Feb 02, 2023 | 11.96 | 12.08 | 11.83 | 11.97 | 123,936 | +0.02(+0.16%) |