Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.58 | 18.49 | 16.91 | 17.25 | 11,847 | -0.33(-1.89%) |
Apr 27, 2023 | 18.26 | 18.26 | 16.99 | 17.59 | 20,279 | -0.84(-4.55%) |
Apr 26, 2023 | 18.67 | 18.91 | 17.61 | 18.42 | 40,345 | +0.52(+2.88%) |
Apr 25, 2023 | 20.42 | 20.93 | 17.86 | 17.91 | 66,855 | -3.03(-14.48%) |
Apr 24, 2023 | 19.53 | 21.31 | 19.41 | 20.94 | 53,814 | +1.55(+7.99%) |
Apr 21, 2023 | 19.34 | 19.53 | 18.98 | 19.39 | 38,522 | +0.69(+3.72%) |
Apr 20, 2023 | 18.26 | 19.34 | 18.26 | 18.70 | 19,620 | +0.28(+1.50%) |
Apr 19, 2023 | 18.07 | 19.55 | 17.87 | 18.42 | 41,591 | +0.64(+3.62%) |
Apr 18, 2023 | 18.36 | 18.36 | 17.05 | 17.78 | 13,763 | -0.36(-1.97%) |
Apr 17, 2023 | 17.85 | 18.59 | 17.84 | 18.13 | 26,036 | +0.29(+1.62%) |
Apr 14, 2023 | 17.76 | 17.84 | 17.70 | 17.84 | 10,231 | +0.22(+1.26%) |
Apr 13, 2023 | 17.65 | 17.95 | 16.93 | 17.62 | 27,347 | +0.28(+1.61%) |
Apr 12, 2023 | 16.55 | 17.94 | 16.55 | 17.34 | 26,191 | +0.60(+3.59%) |
Apr 11, 2023 | 16.74 | 16.90 | 16.48 | 16.74 | 11,625 | +0.31(+1.89%) |
Apr 10, 2023 | 16.86 | 16.86 | 16.05 | 16.43 | 20,423 | +0.00(+0.00%) |
Apr 06, 2023 | 16.25 | 16.86 | 16.21 | 16.43 | 20,873 | +0.15(+0.92%) |
Apr 05, 2023 | 15.97 | 16.41 | 15.98 | 16.28 | 8,688 | +0.39(+2.48%) |
Apr 04, 2023 | 16.36 | 16.61 | 15.78 | 15.89 | 9,963 | +0.24(+1.56%) |
Apr 03, 2023 | 15.73 | 16.48 | 15.25 | 15.64 | 22,914 | +0.57(+3.78%) |
Mar 31, 2023 | 15.50 | 15.50 | 14.99 | 15.08 | 8,769 | -0.23(-1.51%) |
Mar 30, 2023 | 15.40 | 15.73 | 15.06 | 15.31 | 6,379 | -0.13(-0.87%) |
Mar 29, 2023 | 14.90 | 15.69 | 14.90 | 15.44 | 11,671 | +0.23(+1.51%) |
Mar 28, 2023 | 14.65 | 15.69 | 14.65 | 15.21 | 13,457 | +0.14(+0.94%) |
Mar 27, 2023 | 15.04 | 15.58 | 13.92 | 15.07 | 28,882 | +0.36(+2.44%) |
Mar 24, 2023 | 13.78 | 15.11 | 13.78 | 14.71 | 20,341 | +0.94(+6.80%) |
Mar 23, 2023 | 13.34 | 14.05 | 13.34 | 13.78 | 7,499 | +0.54(+4.09%) |
Mar 22, 2023 | 12.98 | 13.85 | 12.98 | 13.24 | 9,949 | +0.16(+1.25%) |
Mar 21, 2023 | 13.05 | 13.50 | 12.81 | 13.07 | 28,311 | +0.37(+2.90%) |
Mar 20, 2023 | 13.08 | 13.75 | 12.70 | 12.70 | 21,445 | -0.70(-5.22%) |
Mar 17, 2023 | 13.88 | 14.17 | 13.01 | 13.40 | 22,523 | -0.05(-0.35%) |
Mar 16, 2023 | 13.25 | 14.16 | 13.12 | 13.45 | 15,226 | +0.18(+1.37%) |
Mar 15, 2023 | 14.32 | 14.55 | 13.15 | 13.27 | 33,527 | -1.64(-10.98%) |
Mar 14, 2023 | 15.20 | 15.69 | 14.71 | 14.90 | 12,422 | -0.36(-2.34%) |
Mar 13, 2023 | 16.19 | 16.35 | 15.00 | 15.26 | 16,092 | -0.81(-5.03%) |
Mar 10, 2023 | 16.06 | 16.36 | 15.71 | 16.07 | 22,709 | -0.30(-1.85%) |
Mar 09, 2023 | 16.02 | 16.78 | 15.93 | 16.37 | 7,117 | +0.60(+3.81%) |
Mar 08, 2023 | 15.61 | 15.91 | 15.43 | 15.77 | 9,921 | +0.10(+0.65%) |
Mar 07, 2023 | 15.60 | 15.99 | 15.60 | 15.67 | 5,309 | -0.21(-1.35%) |
Mar 06, 2023 | 16.14 | 16.78 | 15.49 | 15.88 | 36,680 | -0.27(-1.67%) |
Mar 03, 2023 | 16.57 | 16.65 | 16.11 | 16.15 | 14,083 | -0.09(-0.57%) |
Mar 02, 2023 | 16.19 | 16.56 | 16.13 | 16.25 | 9,854 | +0.35(+2.23%) |
Mar 01, 2023 | 15.76 | 16.26 | 15.52 | 15.89 | 7,315 | +0.13(+0.83%) |
Feb 28, 2023 | 15.66 | 16.00 | 15.58 | 15.76 | 5,932 | +0.25(+1.62%) |
Feb 27, 2023 | 15.48 | 16.30 | 15.47 | 15.51 | 36,029 | +0.21(+1.40%) |
Feb 24, 2023 | 16.00 | 16.16 | 14.87 | 15.30 | 20,808 | -1.06(-6.48%) |
Feb 23, 2023 | 15.91 | 17.01 | 15.91 | 16.36 | 35,051 | +0.23(+1.40%) |
Feb 22, 2023 | 16.95 | 17.53 | 16.13 | 16.13 | 11,172 | -0.66(-3.92%) |
Feb 21, 2023 | 17.09 | 17.10 | 16.69 | 16.79 | 17,121 | -0.11(-0.66%) |
Feb 17, 2023 | 17.21 | 17.21 | 16.03 | 16.90 | 13,420 | +0.03(+0.16%) |
Feb 16, 2023 | 17.46 | 17.46 | 16.87 | 16.87 | 26,659 | -0.21(-1.25%) |
Feb 15, 2023 | 16.64 | 17.41 | 16.59 | 17.09 | 18,864 | +0.03(+0.16%) |
Feb 14, 2023 | 16.43 | 17.58 | 16.43 | 17.06 | 44,735 | +0.64(+3.87%) |
Feb 13, 2023 | 16.05 | 16.67 | 15.67 | 16.42 | 23,022 | +0.56(+3.54%) |
Feb 10, 2023 | 15.37 | 15.99 | 15.34 | 15.86 | 15,657 | +0.27(+1.72%) |
Feb 09, 2023 | 16.28 | 16.28 | 15.37 | 15.59 | 17,290 | -0.32(-2.04%) |
Feb 08, 2023 | 16.68 | 16.68 | 15.90 | 15.92 | 10,020 | -0.45(-2.77%) |
Feb 07, 2023 | 16.64 | 16.64 | 16.03 | 16.37 | 13,557 | +0.52(+3.28%) |
Feb 06, 2023 | 15.77 | 17.03 | 15.77 | 15.85 | 22,371 | -0.06(-0.41%) |
Feb 03, 2023 | 16.59 | 17.10 | 15.76 | 15.92 | 45,928 | -0.95(-5.66%) |
Feb 02, 2023 | 16.90 | 17.80 | 16.59 | 16.87 | 47,477 | -0.32(-1.89%) |