Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.19 | 14.37 | 13.74 | 13.80 | 30,285 | -0.36(-2.57%) |
Apr 27, 2023 | 13.62 | 14.73 | 13.62 | 14.17 | 53,657 | +0.65(+4.83%) |
Apr 26, 2023 | 14.06 | 14.26 | 13.39 | 13.52 | 45,297 | -0.60(-4.28%) |
Apr 25, 2023 | 14.64 | 14.73 | 14.07 | 14.12 | 34,266 | -0.62(-4.23%) |
Apr 24, 2023 | 14.89 | 14.99 | 14.60 | 14.74 | 26,222 | -0.11(-0.71%) |
Apr 21, 2023 | 14.97 | 15.03 | 14.82 | 14.85 | 16,945 | -0.17(-1.15%) |
Apr 20, 2023 | 14.91 | 15.23 | 14.91 | 15.02 | 20,171 | +0.03(+0.19%) |
Apr 19, 2023 | 14.96 | 15.34 | 14.77 | 14.99 | 25,148 | +0.03(+0.19%) |
Apr 18, 2023 | 15.19 | 15.25 | 14.88 | 14.96 | 40,166 | -0.13(-0.89%) |
Apr 17, 2023 | 14.93 | 15.17 | 14.77 | 15.10 | 32,494 | +0.19(+1.29%) |
Apr 14, 2023 | 15.25 | 15.31 | 14.73 | 14.91 | 37,536 | -0.27(-1.77%) |
Apr 13, 2023 | 15.28 | 15.28 | 14.95 | 15.18 | 50,399 | -0.16(-1.06%) |
Apr 12, 2023 | 15.72 | 15.72 | 15.17 | 15.34 | 30,660 | -0.18(-1.17%) |
Apr 11, 2023 | 15.43 | 15.61 | 15.39 | 15.52 | 16,171 | +0.15(+1.00%) |
Apr 10, 2023 | 15.37 | 15.58 | 15.27 | 15.37 | 32,074 | -0.05(-0.31%) |
Apr 06, 2023 | 15.17 | 15.44 | 15.17 | 15.42 | 16,210 | +0.26(+1.71%) |
Apr 05, 2023 | 15.00 | 15.26 | 14.96 | 15.16 | 21,047 | +0.00(+0.00%) |
Apr 04, 2023 | 15.67 | 15.67 | 15.00 | 15.16 | 22,494 | -0.28(-1.80%) |
Apr 03, 2023 | 15.44 | 15.65 | 15.34 | 15.43 | 34,101 | +0.04(+0.25%) |
Mar 31, 2023 | 15.13 | 15.63 | 14.69 | 15.40 | 79,454 | +0.40(+2.69%) |
Mar 30, 2023 | 15.60 | 15.60 | 14.89 | 14.99 | 43,558 | -0.52(-3.34%) |
Mar 29, 2023 | 15.67 | 15.67 | 15.39 | 15.51 | 30,582 | -0.08(-0.49%) |
Mar 28, 2023 | 15.68 | 15.83 | 15.46 | 15.59 | 50,532 | -0.06(-0.37%) |
Mar 27, 2023 | 15.86 | 15.86 | 15.65 | 15.65 | 62,280 | +0.03(+0.18%) |
Mar 24, 2023 | 15.32 | 15.75 | 15.24 | 15.62 | 102,209 | +0.12(+0.74%) |
Mar 23, 2023 | 15.90 | 16.23 | 15.44 | 15.50 | 45,344 | -0.23(-1.46%) |
Mar 22, 2023 | 16.34 | 16.61 | 15.73 | 15.73 | 38,163 | -0.60(-3.70%) |
Mar 21, 2023 | 16.28 | 16.63 | 16.28 | 16.34 | 54,269 | +0.33(+2.04%) |
Mar 20, 2023 | 15.98 | 16.26 | 15.83 | 16.01 | 53,502 | +0.24(+1.52%) |
Mar 17, 2023 | 16.31 | 16.40 | 15.76 | 15.77 | 78,934 | -0.64(-3.92%) |
Mar 16, 2023 | 15.71 | 16.72 | 15.71 | 16.41 | 70,103 | +0.50(+3.13%) |
Mar 15, 2023 | 15.40 | 15.93 | 15.12 | 15.91 | 102,613 | +0.15(+0.97%) |
Mar 14, 2023 | 16.85 | 17.12 | 15.50 | 15.76 | 102,745 | +0.02(+0.12%) |
Mar 13, 2023 | 16.69 | 16.69 | 14.98 | 15.74 | 130,797 | -1.23(-7.27%) |
Mar 10, 2023 | 17.63 | 17.73 | 16.40 | 16.98 | 73,272 | -0.74(-4.18%) |
Mar 09, 2023 | 18.21 | 18.35 | 17.63 | 17.72 | 47,608 | -0.51(-2.81%) |
Mar 08, 2023 | 18.26 | 18.28 | 17.80 | 18.23 | 44,035 | +0.09(+0.47%) |
Mar 07, 2023 | 18.54 | 18.65 | 18.09 | 18.14 | 31,371 | -0.35(-1.90%) |
Mar 06, 2023 | 19.02 | 19.02 | 18.16 | 18.49 | 83,029 | -0.37(-1.96%) |
Mar 03, 2023 | 18.86 | 19.17 | 18.80 | 18.86 | 31,886 | -0.01(-0.05%) |
Mar 02, 2023 | 18.92 | 18.98 | 18.78 | 18.87 | 20,905 | +0.01(+0.05%) |
Mar 01, 2023 | 18.93 | 18.93 | 18.77 | 18.86 | 15,035 | -0.11(-0.60%) |
Feb 28, 2023 | 18.88 | 19.12 | 18.85 | 18.98 | 35,886 | +0.09(+0.50%) |
Feb 27, 2023 | 18.85 | 18.98 | 18.79 | 18.88 | 13,600 | +0.02(+0.10%) |
Feb 24, 2023 | 18.73 | 18.87 | 18.56 | 18.86 | 16,389 | +0.09(+0.45%) |
Feb 23, 2023 | 18.71 | 18.90 | 18.62 | 18.78 | 15,391 | -0.12(-0.65%) |
Feb 22, 2023 | 18.66 | 18.96 | 18.45 | 18.90 | 24,152 | +0.17(+0.91%) |
Feb 21, 2023 | 19.20 | 19.20 | 18.60 | 18.73 | 57,907 | -0.48(-2.52%) |
Feb 17, 2023 | 19.08 | 19.25 | 18.92 | 19.21 | 22,306 | +0.19(+1.00%) |
Feb 16, 2023 | 18.63 | 19.11 | 18.63 | 19.02 | 29,032 | -0.04(-0.20%) |
Feb 15, 2023 | 18.69 | 19.06 | 18.69 | 19.06 | 15,393 | +0.19(+1.01%) |
Feb 14, 2023 | 18.97 | 19.00 | 18.71 | 18.87 | 25,505 | -0.16(-0.85%) |
Feb 13, 2023 | 18.84 | 19.08 | 18.79 | 19.03 | 31,185 | +0.15(+0.80%) |
Feb 10, 2023 | 18.78 | 19.07 | 18.78 | 18.88 | 23,903 | +0.12(+0.66%) |
Feb 09, 2023 | 19.00 | 19.03 | 18.63 | 18.76 | 16,483 | -0.32(-1.69%) |
Feb 08, 2023 | 19.11 | 19.23 | 18.72 | 19.08 | 37,977 | -0.16(-0.84%) |
Feb 07, 2023 | 19.34 | 19.61 | 19.01 | 19.24 | 39,024 | +0.00(+0.00%) |
Feb 06, 2023 | 19.88 | 19.88 | 19.23 | 19.24 | 25,769 | -0.47(-2.41%) |
Feb 03, 2023 | 19.26 | 19.93 | 19.24 | 19.72 | 24,385 | +0.28(+1.46%) |
Feb 02, 2023 | 19.20 | 19.43 | 18.82 | 19.43 | 73,300 | +0.38(+1.99%) |