Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.09 | 15.15 | 15.05 | 15.10 | 349,199 | +0.01(+0.07%) |
Apr 27, 2023 | 14.89 | 15.09 | 14.84 | 15.09 | 517,935 | +0.18(+1.21%) |
Apr 26, 2023 | 14.78 | 14.93 | 14.78 | 14.91 | 929,402 | +0.07(+0.47%) |
Apr 25, 2023 | 14.87 | 14.87 | 14.71 | 14.84 | 333,282 | -0.10(-0.67%) |
Apr 24, 2023 | 15.00 | 15.06 | 14.82 | 14.94 | 333,018 | -0.06(-0.40%) |
Apr 21, 2023 | 15.07 | 15.09 | 14.95 | 15.00 | 428,270 | -0.03(-0.20%) |
Apr 20, 2023 | 15.01 | 15.17 | 14.97 | 15.03 | 503,219 | -0.04(-0.27%) |
Apr 19, 2023 | 14.96 | 15.10 | 14.83 | 15.07 | 514,624 | +0.13(+0.87%) |
Apr 18, 2023 | 14.81 | 14.97 | 14.61 | 14.94 | 788,648 | +0.14(+0.95%) |
Apr 17, 2023 | 14.76 | 14.86 | 14.63 | 14.80 | 598,711 | +0.05(+0.34%) |
Apr 14, 2023 | 14.98 | 15.02 | 14.68 | 14.75 | 492,526 | -0.19(-1.27%) |
Apr 13, 2023 | 15.02 | 15.11 | 14.93 | 14.94 | 649,673 | -0.04(-0.27%) |
Apr 12, 2023 | 15.09 | 15.19 | 14.93 | 14.98 | 406,436 | -0.07(-0.47%) |
Apr 11, 2023 | 14.96 | 15.18 | 14.96 | 15.05 | 478,478 | +0.02(+0.13%) |
Apr 10, 2023 | 15.09 | 15.22 | 14.96 | 15.03 | 639,602 | -0.11(-0.73%) |
Apr 06, 2023 | 14.91 | 15.17 | 14.79 | 15.14 | 1,050,801 | +0.25(+1.68%) |
Apr 05, 2023 | 15.11 | 15.13 | 14.69 | 14.89 | 792,214 | -0.14(-0.93%) |
Apr 04, 2023 | 15.33 | 15.36 | 14.75 | 15.03 | 2,620,878 | -1.02(-6.36%) |
Apr 03, 2023 | 15.92 | 16.11 | 15.74 | 16.05 | 520,986 | +0.15(+0.94%) |
Mar 31, 2023 | 15.72 | 15.90 | 15.61 | 15.90 | 463,063 | +0.26(+1.66%) |
Mar 30, 2023 | 15.79 | 15.84 | 15.54 | 15.64 | 236,908 | -0.05(-0.32%) |
Mar 29, 2023 | 15.69 | 15.73 | 15.62 | 15.69 | 277,694 | +0.13(+0.84%) |
Mar 28, 2023 | 15.67 | 15.71 | 15.51 | 15.56 | 349,345 | -0.09(-0.58%) |
Mar 27, 2023 | 15.70 | 15.77 | 15.56 | 15.65 | 331,450 | +0.04(+0.26%) |
Mar 24, 2023 | 15.23 | 15.61 | 15.10 | 15.61 | 417,540 | +0.40(+2.63%) |
Mar 23, 2023 | 15.39 | 15.46 | 15.05 | 15.21 | 500,658 | -0.22(-1.43%) |
Mar 22, 2023 | 15.86 | 15.94 | 15.41 | 15.43 | 614,632 | -0.38(-2.40%) |
Mar 21, 2023 | 15.62 | 15.82 | 15.42 | 15.81 | 519,959 | +0.20(+1.28%) |
Mar 20, 2023 | 15.47 | 15.73 | 15.43 | 15.61 | 463,311 | +0.18(+1.17%) |
Mar 17, 2023 | 15.59 | 15.68 | 15.32 | 15.43 | 754,800 | -0.13(-0.84%) |
Mar 16, 2023 | 15.64 | 15.74 | 15.44 | 15.56 | 711,215 | -0.05(-0.32%) |
Mar 15, 2023 | 15.36 | 15.63 | 15.27 | 15.61 | 453,846 | +0.11(+0.71%) |
Mar 14, 2023 | 15.65 | 15.70 | 15.34 | 15.50 | 552,566 | +0.04(+0.26%) |
Mar 13, 2023 | 15.27 | 15.79 | 15.18 | 15.46 | 489,528 | +0.03(+0.19%) |
Mar 10, 2023 | 15.62 | 15.87 | 15.25 | 15.43 | 731,709 | -0.24(-1.53%) |
Mar 09, 2023 | 16.30 | 16.63 | 15.08 | 15.67 | 1,779,346 | +0.68(+4.54%) |
Mar 08, 2023 | 14.77 | 15.03 | 14.67 | 14.99 | 414,647 | +0.22(+1.49%) |
Mar 07, 2023 | 15.12 | 15.12 | 14.73 | 14.77 | 245,184 | -0.34(-2.25%) |
Mar 06, 2023 | 15.18 | 15.28 | 15.08 | 15.11 | 311,120 | -0.06(-0.40%) |
Mar 03, 2023 | 15.01 | 15.24 | 14.88 | 15.17 | 289,097 | +0.20(+1.34%) |
Mar 02, 2023 | 14.81 | 15.16 | 14.68 | 14.97 | 328,713 | +0.17(+1.15%) |
Mar 01, 2023 | 15.19 | 15.22 | 14.34 | 14.80 | 724,045 | -0.45(-2.95%) |
Feb 28, 2023 | 15.19 | 15.39 | 15.14 | 15.25 | 493,523 | +0.05(+0.33%) |
Feb 27, 2023 | 15.53 | 15.54 | 15.14 | 15.20 | 217,722 | -0.22(-1.43%) |
Feb 24, 2023 | 15.33 | 15.47 | 15.21 | 15.42 | 207,937 | -0.04(-0.26%) |
Feb 23, 2023 | 15.45 | 15.59 | 15.21 | 15.46 | 285,664 | +0.08(+0.52%) |
Feb 22, 2023 | 15.42 | 15.53 | 15.32 | 15.38 | 312,676 | +0.04(+0.26%) |
Feb 21, 2023 | 15.45 | 15.53 | 15.30 | 15.34 | 347,724 | -0.28(-1.79%) |
Feb 17, 2023 | 15.74 | 15.94 | 15.56 | 15.62 | 540,764 | -0.04(-0.26%) |
Feb 16, 2023 | 15.22 | 15.77 | 15.16 | 15.66 | 502,745 | +0.26(+1.69%) |
Feb 15, 2023 | 15.40 | 15.51 | 15.29 | 15.40 | 200,408 | -0.05(-0.32%) |
Feb 14, 2023 | 15.42 | 15.50 | 15.28 | 15.45 | 228,544 | +0.01(+0.06%) |
Feb 13, 2023 | 15.01 | 15.45 | 15.01 | 15.44 | 491,829 | +0.46(+3.07%) |
Feb 10, 2023 | 14.94 | 15.16 | 14.92 | 14.98 | 544,003 | -0.01(-0.07%) |
Feb 09, 2023 | 15.50 | 15.56 | 14.97 | 14.99 | 421,702 | -0.30(-1.96%) |
Feb 08, 2023 | 15.50 | 15.76 | 15.25 | 15.29 | 453,794 | -0.25(-1.61%) |
Feb 07, 2023 | 16.38 | 16.42 | 15.48 | 15.54 | 430,065 | -0.92(-5.59%) |
Feb 06, 2023 | 16.27 | 16.47 | 16.19 | 16.46 | 633,237 | +0.18(+1.11%) |
Feb 03, 2023 | 16.36 | 16.48 | 16.15 | 16.28 | 424,971 | -0.20(-1.21%) |
Feb 02, 2023 | 16.73 | 16.73 | 16.22 | 16.48 | 383,714 | -0.11(-0.66%) |