Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.80 | 15.87 | 15.79 | 15.87 | 54,566 | -0.08(-0.51%) |
Apr 27, 2023 | 15.86 | 15.96 | 15.71 | 15.95 | 58,620 | +0.20(+1.28%) |
Apr 26, 2023 | 15.93 | 15.98 | 15.72 | 15.75 | 28,745 | -0.02(-0.13%) |
Apr 25, 2023 | 15.85 | 15.95 | 15.69 | 15.77 | 99,381 | -0.48(-2.95%) |
Apr 24, 2023 | 16.26 | 16.26 | 16.15 | 16.25 | 156,552 | +0.04(+0.25%) |
Apr 21, 2023 | 16.20 | 16.25 | 16.07 | 16.21 | 31,785 | +0.27(+1.69%) |
Apr 20, 2023 | 15.95 | 16.08 | 15.89 | 15.94 | 43,030 | -0.18(-1.12%) |
Apr 19, 2023 | 16.05 | 16.17 | 16.04 | 16.12 | 134,730 | +0.12(+0.75%) |
Apr 18, 2023 | 16.01 | 16.07 | 15.93 | 16.00 | 46,184 | +0.02(+0.09%) |
Apr 17, 2023 | 15.89 | 16.01 | 15.84 | 15.98 | 28,860 | -0.21(-1.33%) |
Apr 14, 2023 | 16.12 | 16.21 | 15.91 | 16.20 | 60,893 | -0.02(-0.12%) |
Apr 13, 2023 | 16.33 | 16.33 | 16.11 | 16.22 | 77,569 | +0.07(+0.43%) |
Apr 12, 2023 | 16.21 | 16.50 | 16.03 | 16.15 | 49,905 | -15.62(-49.17%) |
Apr 11, 2023 | 31.98 | 32.00 | 31.77 | 31.77 | 37,116 | +0.27(+0.86%) |
Apr 10, 2023 | 31.00 | 31.50 | 30.50 | 31.50 | 18,956 | +0.01(+0.03%) |
Apr 06, 2023 | 31.35 | 31.50 | 31.35 | 31.49 | 22,366 | +0.38(+1.22%) |
Apr 05, 2023 | 31.01 | 31.19 | 30.96 | 31.11 | 45,064 | -0.24(-0.77%) |
Apr 04, 2023 | 31.31 | 31.43 | 31.21 | 31.35 | 53,449 | +0.24(+0.79%) |
Apr 03, 2023 | 30.78 | 31.11 | 30.67 | 31.11 | 238,799 | +0.27(+0.86%) |
Mar 31, 2023 | 31.11 | 31.15 | 30.81 | 30.84 | 28,586 | -0.03(-0.10%) |
Mar 30, 2023 | 30.90 | 31.00 | 30.73 | 30.87 | 455,330 | +0.76(+2.52%) |
Mar 29, 2023 | 29.78 | 30.22 | 29.78 | 30.11 | 118,699 | +1.14(+3.94%) |
Mar 28, 2023 | 28.87 | 29.19 | 28.87 | 28.97 | 34,155 | +0.28(+0.98%) |
Mar 27, 2023 | 28.65 | 28.77 | 28.60 | 28.69 | 25,537 | +0.40(+1.41%) |
Mar 24, 2023 | 27.97 | 28.33 | 27.86 | 28.29 | 31,023 | -0.52(-1.80%) |
Mar 23, 2023 | 29.10 | 29.32 | 28.71 | 28.81 | 31,353 | -0.28(-0.96%) |
Mar 22, 2023 | 29.26 | 29.65 | 29.09 | 29.09 | 26,046 | -0.23(-0.78%) |
Mar 21, 2023 | 29.42 | 29.42 | 29.14 | 29.32 | 53,201 | +0.77(+2.70%) |
Mar 20, 2023 | 28.27 | 28.63 | 28.27 | 28.55 | 19,014 | +0.40(+1.42%) |
Mar 17, 2023 | 28.18 | 28.25 | 27.80 | 28.15 | 18,576 | -0.76(-2.62%) |
Mar 16, 2023 | 28.13 | 28.94 | 28.13 | 28.91 | 28,833 | +0.38(+1.32%) |
Mar 15, 2023 | 27.97 | 28.65 | 27.94 | 28.53 | 70,426 | -0.91(-3.09%) |
Mar 14, 2023 | 29.45 | 29.52 | 29.26 | 29.44 | 27,772 | +0.59(+2.05%) |
Mar 13, 2023 | 28.84 | 28.95 | 28.55 | 28.85 | 17,079 | -0.17(-0.59%) |
Mar 10, 2023 | 29.36 | 29.48 | 28.91 | 29.02 | 23,930 | -0.44(-1.49%) |
Mar 09, 2023 | 29.79 | 29.85 | 29.46 | 29.46 | 25,700 | -0.25(-0.84%) |
Mar 08, 2023 | 29.56 | 29.78 | 29.56 | 29.71 | 16,662 | +0.19(+0.64%) |
Mar 07, 2023 | 29.88 | 30.03 | 29.50 | 29.52 | 22,093 | -0.73(-2.43%) |
Mar 06, 2023 | 30.21 | 30.38 | 30.21 | 30.25 | 24,761 | -0.09(-0.28%) |
Mar 03, 2023 | 30.19 | 30.36 | 29.94 | 30.34 | 33,703 | +0.51(+1.71%) |
Mar 02, 2023 | 29.58 | 29.92 | 29.58 | 29.83 | 27,757 | +0.09(+0.30%) |
Mar 01, 2023 | 29.95 | 29.95 | 29.66 | 29.74 | 29,289 | -0.18(-0.60%) |
Feb 28, 2023 | 30.26 | 30.32 | 29.90 | 29.92 | 78,439 | -0.63(-2.06%) |
Feb 27, 2023 | 30.49 | 30.66 | 30.45 | 30.55 | 155,570 | +0.46(+1.53%) |
Feb 24, 2023 | 29.94 | 30.12 | 29.90 | 30.09 | 232,316 | -0.27(-0.89%) |
Feb 23, 2023 | 30.21 | 30.36 | 30.06 | 30.36 | 33,722 | +0.33(+1.10%) |
Feb 22, 2023 | 30.19 | 30.31 | 30.01 | 30.03 | 112,325 | -0.27(-0.89%) |
Feb 21, 2023 | 30.38 | 30.56 | 30.27 | 30.30 | 268,316 | -0.31(-1.03%) |
Feb 17, 2023 | 30.37 | 30.64 | 30.37 | 30.61 | 25,519 | +0.16(+0.53%) |
Feb 16, 2023 | 30.41 | 30.66 | 30.34 | 30.45 | 15,749 | -0.17(-0.54%) |
Feb 15, 2023 | 30.37 | 30.62 | 30.37 | 30.62 | 17,544 | +0.19(+0.62%) |
Feb 14, 2023 | 30.38 | 30.45 | 30.10 | 30.43 | 20,675 | +0.31(+1.03%) |
Feb 13, 2023 | 29.77 | 30.18 | 29.77 | 30.12 | 14,956 | +0.38(+1.28%) |
Feb 10, 2023 | 29.49 | 29.75 | 29.47 | 29.74 | 18,339 | -0.33(-1.08%) |
Feb 09, 2023 | 30.48 | 30.50 | 29.99 | 30.07 | 30,846 | -0.02(-0.06%) |
Feb 08, 2023 | 30.34 | 30.35 | 30.08 | 30.08 | 18,244 | -0.06(-0.19%) |
Feb 07, 2023 | 29.80 | 30.19 | 29.61 | 30.14 | 24,516 | +0.23(+0.77%) |
Feb 06, 2023 | 29.68 | 29.91 | 29.63 | 29.91 | 28,163 | -0.33(-1.09%) |
Feb 03, 2023 | 30.18 | 30.49 | 30.09 | 30.24 | 16,060 | -0.22(-0.72%) |
Feb 02, 2023 | 30.51 | 30.65 | 30.27 | 30.46 | 54,437 | +0.34(+1.11%) |