Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.61 | 15.68 | 15.53 | 15.68 | 4,180 | +0.18(+1.16%) |
Apr 27, 2023 | 15.58 | 15.70 | 15.32 | 15.50 | 15,260 | +0.23(+1.50%) |
Apr 26, 2023 | 15.72 | 15.72 | 15.27 | 15.27 | 11,460 | -0.26(-1.67%) |
Apr 25, 2023 | 15.76 | 15.77 | 15.50 | 15.53 | 12,403 | -0.12(-0.77%) |
Apr 24, 2023 | 16.07 | 16.07 | 15.63 | 15.65 | 9,365 | -0.39(-2.43%) |
Apr 21, 2023 | 16.00 | 16.04 | 15.80 | 16.04 | 2,826 | +0.13(+0.82%) |
Apr 20, 2023 | 15.82 | 16.00 | 15.82 | 15.91 | 2,758 | -0.19(-1.18%) |
Apr 19, 2023 | 15.77 | 16.17 | 15.77 | 16.10 | 5,946 | +0.47(+3.01%) |
Apr 18, 2023 | 16.19 | 16.33 | 15.60 | 15.63 | 11,437 | -0.57(-3.52%) |
Apr 17, 2023 | 16.15 | 16.47 | 15.87 | 16.20 | 6,140 | -0.15(-0.92%) |
Apr 14, 2023 | 15.83 | 16.37 | 15.79 | 16.35 | 19,781 | +0.27(+1.68%) |
Apr 13, 2023 | 15.80 | 16.09 | 15.56 | 16.08 | 40,390 | +0.30(+1.90%) |
Apr 12, 2023 | 15.90 | 16.10 | 15.76 | 15.78 | 7,916 | -0.32(-1.99%) |
Apr 11, 2023 | 15.93 | 16.10 | 15.90 | 16.10 | 6,064 | -0.02(-0.12%) |
Apr 10, 2023 | 15.82 | 16.29 | 15.81 | 16.12 | 7,539 | +0.15(+0.94%) |
Apr 06, 2023 | 15.87 | 15.99 | 15.67 | 15.97 | 3,528 | -0.01(-0.06%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.67 | 15.98 | 7,853 | +0.07(+0.44%) |
Apr 04, 2023 | 16.15 | 16.15 | 15.90 | 15.91 | 2,717 | +0.03(+0.19%) |
Apr 03, 2023 | 16.10 | 16.19 | 15.86 | 15.88 | 6,452 | -0.32(-1.98%) |
Mar 31, 2023 | 16.15 | 16.20 | 15.73 | 16.20 | 7,202 | +0.11(+0.68%) |
Mar 30, 2023 | 15.43 | 16.13 | 15.30 | 16.09 | 9,737 | +0.57(+3.67%) |
Mar 29, 2023 | 15.64 | 15.74 | 15.27 | 15.52 | 8,517 | +0.12(+0.78%) |
Mar 28, 2023 | 15.65 | 15.65 | 15.25 | 15.40 | 13,169 | +0.00(+0.00%) |
Mar 27, 2023 | 15.57 | 15.74 | 15.35 | 15.40 | 13,642 | -0.23(-1.47%) |
Mar 24, 2023 | 15.50 | 15.77 | 15.50 | 15.63 | 2,425 | +0.09(+0.58%) |
Mar 23, 2023 | 15.81 | 16.16 | 15.54 | 15.54 | 5,247 | -0.27(-1.71%) |
Mar 22, 2023 | 16.21 | 16.25 | 15.81 | 15.81 | 5,929 | -0.22(-1.37%) |
Mar 21, 2023 | 15.94 | 16.34 | 15.94 | 16.03 | 2,710 | +0.19(+1.20%) |
Mar 20, 2023 | 16.01 | 16.21 | 15.84 | 15.84 | 6,936 | -0.26(-1.61%) |
Mar 17, 2023 | 15.83 | 16.10 | 15.50 | 16.10 | 8,055 | +0.19(+1.19%) |
Mar 16, 2023 | 15.43 | 15.99 | 15.16 | 15.91 | 13,212 | +0.16(+1.02%) |
Mar 15, 2023 | 16.68 | 16.68 | 15.75 | 15.75 | 11,375 | -0.79(-4.78%) |
Mar 14, 2023 | 16.97 | 16.97 | 16.50 | 16.54 | 5,653 | -0.17(-1.02%) |
Mar 13, 2023 | 16.01 | 16.71 | 16.01 | 16.71 | 17,609 | +0.51(+3.15%) |
Mar 10, 2023 | 16.58 | 16.58 | 16.20 | 16.20 | 12,266 | -0.32(-1.94%) |
Mar 09, 2023 | 16.40 | 16.67 | 16.40 | 16.52 | 7,618 | +0.09(+0.58%) |
Mar 08, 2023 | 16.45 | 16.47 | 16.40 | 16.43 | 5,657 | -0.02(-0.15%) |
Mar 07, 2023 | 16.49 | 16.56 | 16.45 | 16.45 | 4,394 | -0.08(-0.48%) |
Mar 06, 2023 | 16.70 | 16.71 | 16.50 | 16.53 | 14,788 | -0.13(-0.78%) |
Mar 03, 2023 | 16.65 | 16.70 | 16.55 | 16.66 | 4,261 | +0.00(+0.00%) |
Mar 02, 2023 | 16.70 | 16.70 | 16.61 | 16.66 | 11,806 | +0.03(+0.18%) |
Mar 01, 2023 | 16.50 | 16.80 | 16.30 | 16.63 | 12,064 | -0.17(-1.01%) |
Feb 28, 2023 | 16.95 | 17.00 | 16.80 | 16.80 | 7,498 | -0.18(-1.06%) |
Feb 27, 2023 | 17.06 | 17.16 | 16.90 | 16.98 | 7,224 | -0.07(-0.41%) |
Feb 24, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 949 | -0.32(-1.84%) |
Feb 23, 2023 | 17.53 | 17.54 | 17.18 | 17.37 | 8,065 | -0.03(-0.17%) |
Feb 22, 2023 | 17.46 | 17.62 | 17.40 | 17.40 | 3,458 | -0.05(-0.29%) |
Feb 21, 2023 | 17.64 | 17.69 | 17.45 | 17.45 | 9,754 | -0.19(-1.08%) |
Feb 17, 2023 | 17.57 | 17.70 | 17.46 | 17.64 | 4,062 | +0.12(+0.68%) |
Feb 16, 2023 | 17.47 | 17.69 | 17.46 | 17.52 | 5,622 | +0.13(+0.75%) |
Feb 15, 2023 | 17.49 | 17.50 | 17.33 | 17.39 | 14,873 | -0.17(-0.97%) |
Feb 14, 2023 | 18.44 | 18.44 | 17.55 | 17.56 | 51,271 | -0.97(-5.23%) |
Feb 13, 2023 | 18.79 | 18.79 | 18.39 | 18.53 | 7,562 | +0.08(+0.43%) |
Feb 10, 2023 | 18.30 | 18.45 | 18.15 | 18.45 | 5,409 | -0.05(-0.27%) |
Feb 09, 2023 | 18.43 | 18.50 | 18.01 | 18.50 | 17,307 | +0.40(+2.21%) |
Feb 08, 2023 | 18.00 | 18.15 | 17.90 | 18.10 | 8,307 | +0.10(+0.56%) |
Feb 07, 2023 | 17.78 | 18.10 | 17.78 | 18.00 | 18,574 | +0.20(+1.12%) |
Feb 06, 2023 | 17.91 | 17.92 | 17.75 | 17.80 | 3,726 | +0.00(+0.00%) |
Feb 03, 2023 | 17.96 | 17.96 | 17.75 | 17.80 | 5,052 | -0.19(-1.06%) |
Feb 02, 2023 | 18.09 | 18.10 | 17.90 | 17.99 | 8,538 | +0.07(+0.39%) |