Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.89 | 16.08 | 15.89 | 16.06 | 167,164 | +0.17(+1.05%) |
Apr 27, 2023 | 15.79 | 15.91 | 15.75 | 15.89 | 100,982 | +0.13(+0.82%) |
Apr 26, 2023 | 15.88 | 15.92 | 15.73 | 15.76 | 240,152 | -0.15(-0.93%) |
Apr 25, 2023 | 16.09 | 16.09 | 15.88 | 15.91 | 354,453 | -0.19(-1.21%) |
Apr 24, 2023 | 16.04 | 16.12 | 16.00 | 16.11 | 114,811 | +0.06(+0.40%) |
Apr 21, 2023 | 16.07 | 16.07 | 15.92 | 16.04 | 108,729 | +0.00(+0.00%) |
Apr 20, 2023 | 16.11 | 16.11 | 15.95 | 16.04 | 173,061 | -0.11(-0.69%) |
Apr 19, 2023 | 16.10 | 16.16 | 16.06 | 16.15 | 121,634 | +0.00(+0.03%) |
Apr 18, 2023 | 16.29 | 16.29 | 16.09 | 16.15 | 204,947 | -0.12(-0.77%) |
Apr 17, 2023 | 16.23 | 16.29 | 16.17 | 16.27 | 157,561 | +0.11(+0.69%) |
Apr 14, 2023 | 16.26 | 16.35 | 16.11 | 16.16 | 125,690 | -0.06(-0.40%) |
Apr 13, 2023 | 16.25 | 16.25 | 16.15 | 16.23 | 122,582 | +0.02(+0.11%) |
Apr 12, 2023 | 16.29 | 16.30 | 16.17 | 16.21 | 324,659 | +0.00(+0.00%) |
Apr 11, 2023 | 16.12 | 16.27 | 16.09 | 16.21 | 132,902 | +0.11(+0.69%) |
Apr 10, 2023 | 16.02 | 16.17 | 15.98 | 16.10 | 173,287 | +0.07(+0.46%) |
Apr 06, 2023 | 16.04 | 16.08 | 15.98 | 16.02 | 117,583 | +0.01(+0.06%) |
Apr 05, 2023 | 15.95 | 16.03 | 15.94 | 16.01 | 112,850 | +0.01(+0.05%) |
Apr 04, 2023 | 16.14 | 16.14 | 15.89 | 16.00 | 104,052 | -0.11(-0.69%) |
Apr 03, 2023 | 16.11 | 16.23 | 16.05 | 16.12 | 110,699 | +0.06(+0.34%) |
Mar 31, 2023 | 15.91 | 16.07 | 15.91 | 16.06 | 271,400 | +0.17(+1.04%) |
Mar 30, 2023 | 15.99 | 16.00 | 15.83 | 15.89 | 331,282 | +0.03(+0.17%) |
Mar 29, 2023 | 15.85 | 15.87 | 15.78 | 15.87 | 119,103 | +0.14(+0.88%) |
Mar 28, 2023 | 15.65 | 15.77 | 15.61 | 15.73 | 137,087 | +0.07(+0.47%) |
Mar 27, 2023 | 15.60 | 15.70 | 15.54 | 15.66 | 303,791 | +0.13(+0.83%) |
Mar 24, 2023 | 15.23 | 15.53 | 15.16 | 15.53 | 219,659 | +0.24(+1.57%) |
Mar 23, 2023 | 15.55 | 15.59 | 15.19 | 15.29 | 140,877 | -0.16(-1.01%) |
Mar 22, 2023 | 15.77 | 15.79 | 15.43 | 15.44 | 89,834 | -0.30(-1.93%) |
Mar 21, 2023 | 15.73 | 15.85 | 15.70 | 15.75 | 80,866 | +0.16(+1.00%) |
Mar 20, 2023 | 15.49 | 15.71 | 15.49 | 15.59 | 113,828 | +0.17(+1.13%) |
Mar 17, 2023 | 15.66 | 15.66 | 15.32 | 15.42 | 100,916 | -0.26(-1.64%) |
Mar 16, 2023 | 15.56 | 15.73 | 15.36 | 15.67 | 120,801 | +0.01(+0.06%) |
Mar 15, 2023 | 15.62 | 15.69 | 15.43 | 15.66 | 214,312 | -0.18(-1.16%) |
Mar 14, 2023 | 15.92 | 16.04 | 15.67 | 15.85 | 344,264 | +0.16(+1.00%) |
Mar 13, 2023 | 15.66 | 15.91 | 15.51 | 15.69 | 418,622 | -0.15(-0.93%) |
Mar 10, 2023 | 16.15 | 16.18 | 15.78 | 15.84 | 377,886 | -0.32(-1.99%) |
Mar 09, 2023 | 16.56 | 16.56 | 16.13 | 16.16 | 166,262 | -0.37(-2.23%) |
Mar 08, 2023 | 16.59 | 16.59 | 16.41 | 16.53 | 96,710 | -0.02(-0.10%) |
Mar 07, 2023 | 16.74 | 16.76 | 16.50 | 16.55 | 291,252 | -0.22(-1.33%) |
Mar 06, 2023 | 16.93 | 16.93 | 16.70 | 16.77 | 180,424 | -0.13(-0.76%) |
Mar 03, 2023 | 16.88 | 16.95 | 16.76 | 16.90 | 72,583 | +0.07(+0.43%) |
Mar 02, 2023 | 16.77 | 16.86 | 16.72 | 16.83 | 141,844 | +0.01(+0.05%) |
Mar 01, 2023 | 16.82 | 16.89 | 16.75 | 16.82 | 104,370 | +0.02(+0.11%) |
Feb 28, 2023 | 16.86 | 16.91 | 16.80 | 16.80 | 140,469 | -0.06(-0.38%) |
Feb 27, 2023 | 16.95 | 17.07 | 16.83 | 16.86 | 181,843 | -0.02(-0.11%) |
Feb 24, 2023 | 16.87 | 16.94 | 16.82 | 16.88 | 120,461 | -0.11(-0.64%) |
Feb 23, 2023 | 17.05 | 17.07 | 16.87 | 16.99 | 114,421 | -0.02(-0.11%) |
Feb 22, 2023 | 17.07 | 17.13 | 16.95 | 17.01 | 150,378 | -0.06(-0.38%) |
Feb 21, 2023 | 17.29 | 17.32 | 17.04 | 17.07 | 152,259 | -0.33(-1.89%) |
Feb 17, 2023 | 17.32 | 17.43 | 17.27 | 17.40 | 77,176 | +0.02(+0.11%) |
Feb 16, 2023 | 17.39 | 17.47 | 17.28 | 17.38 | 79,626 | -0.08(-0.47%) |
Feb 15, 2023 | 17.42 | 17.47 | 17.32 | 17.47 | 104,595 | +0.03(+0.16%) |
Feb 14, 2023 | 17.56 | 17.61 | 17.37 | 17.44 | 257,993 | -0.16(-0.94%) |
Feb 13, 2023 | 17.43 | 17.60 | 17.40 | 17.60 | 200,951 | +0.19(+1.10%) |
Feb 10, 2023 | 17.24 | 17.42 | 17.24 | 17.41 | 142,482 | +0.17(+1.01%) |
Feb 09, 2023 | 17.47 | 17.53 | 17.19 | 17.24 | 191,165 | -0.19(-1.10%) |
Feb 08, 2023 | 17.56 | 17.56 | 17.40 | 17.43 | 78,593 | -0.18(-1.04%) |
Feb 07, 2023 | 17.62 | 17.65 | 17.43 | 17.61 | 125,968 | +0.01(+0.05%) |
Feb 06, 2023 | 17.73 | 17.73 | 17.56 | 17.60 | 92,669 | -0.16(-0.93%) |
Feb 03, 2023 | 17.83 | 17.86 | 17.69 | 17.77 | 125,619 | -0.12(-0.68%) |
Feb 02, 2023 | 17.87 | 17.96 | 17.78 | 17.89 | 134,493 | +0.07(+0.41%) |