Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.57 | 14.85 | 14.42 | 14.44 | 674,945 | -0.23(-1.57%) |
Apr 27, 2023 | 14.92 | 15.00 | 14.59 | 14.67 | 637,787 | -0.21(-1.41%) |
Apr 26, 2023 | 15.03 | 15.03 | 14.71 | 14.88 | 559,068 | -0.07(-0.47%) |
Apr 25, 2023 | 15.43 | 15.58 | 14.64 | 14.95 | 1,434,126 | -0.54(-3.49%) |
Apr 24, 2023 | 16.08 | 16.14 | 15.28 | 15.49 | 1,240,297 | -0.66(-4.09%) |
Apr 21, 2023 | 16.36 | 16.54 | 15.83 | 16.15 | 1,404,505 | -0.22(-1.34%) |
Apr 20, 2023 | 16.37 | 17.13 | 15.93 | 16.37 | 3,894,556 | -0.01(-0.06%) |
Apr 19, 2023 | 15.62 | 16.39 | 15.58 | 16.38 | 709,188 | +0.69(+4.40%) |
Apr 18, 2023 | 15.73 | 15.89 | 15.50 | 15.69 | 607,715 | +0.02(+0.13%) |
Apr 17, 2023 | 15.71 | 15.93 | 15.49 | 15.67 | 1,246,501 | +0.07(+0.45%) |
Apr 14, 2023 | 15.85 | 15.95 | 15.49 | 15.60 | 630,649 | -0.23(-1.45%) |
Apr 13, 2023 | 15.53 | 15.91 | 15.48 | 15.83 | 352,456 | +0.38(+2.46%) |
Apr 12, 2023 | 16.32 | 16.39 | 15.43 | 15.45 | 711,060 | -0.73(-4.51%) |
Apr 11, 2023 | 15.99 | 16.52 | 15.97 | 16.18 | 880,998 | +0.24(+1.51%) |
Apr 10, 2023 | 15.73 | 15.94 | 15.61 | 15.94 | 1,011,787 | +0.13(+0.82%) |
Apr 06, 2023 | 15.42 | 15.94 | 15.36 | 15.81 | 554,681 | +0.40(+2.60%) |
Apr 05, 2023 | 15.81 | 15.81 | 15.16 | 15.41 | 590,063 | -0.52(-3.26%) |
Apr 04, 2023 | 15.86 | 15.98 | 15.56 | 15.93 | 445,974 | +0.13(+0.82%) |
Apr 03, 2023 | 15.68 | 15.92 | 15.52 | 15.80 | 605,377 | +0.20(+1.28%) |
Mar 31, 2023 | 15.90 | 16.19 | 15.48 | 15.60 | 1,324,944 | -0.19(-1.20%) |
Mar 30, 2023 | 15.62 | 15.85 | 15.51 | 15.79 | 418,654 | +0.35(+2.27%) |
Mar 29, 2023 | 15.77 | 15.79 | 15.26 | 15.44 | 1,034,015 | -0.10(-0.64%) |
Mar 28, 2023 | 15.83 | 16.15 | 15.53 | 15.54 | 613,886 | -0.38(-2.39%) |
Mar 27, 2023 | 15.95 | 16.15 | 15.80 | 15.92 | 799,729 | +0.10(+0.63%) |
Mar 24, 2023 | 15.50 | 15.88 | 15.34 | 15.82 | 467,627 | +0.28(+1.80%) |
Mar 23, 2023 | 15.52 | 15.66 | 15.38 | 15.54 | 677,068 | +0.15(+0.97%) |
Mar 22, 2023 | 16.00 | 16.08 | 15.35 | 15.39 | 710,212 | -0.61(-3.81%) |
Mar 21, 2023 | 15.59 | 16.14 | 15.51 | 16.00 | 1,222,410 | +0.69(+4.51%) |
Mar 20, 2023 | 15.25 | 15.68 | 15.25 | 15.31 | 1,078,823 | +0.01(+0.07%) |
Mar 17, 2023 | 15.33 | 15.72 | 15.21 | 15.30 | 1,243,198 | -0.16(-1.03%) |
Mar 16, 2023 | 15.05 | 15.63 | 14.97 | 15.46 | 660,203 | +0.36(+2.38%) |
Mar 15, 2023 | 15.06 | 15.18 | 14.71 | 15.10 | 817,954 | -0.23(-1.50%) |
Mar 14, 2023 | 15.27 | 15.62 | 14.99 | 15.33 | 1,181,128 | +0.26(+1.73%) |
Mar 13, 2023 | 14.06 | 15.35 | 14.00 | 15.07 | 1,203,820 | +0.77(+5.38%) |
Mar 10, 2023 | 15.70 | 15.70 | 14.04 | 14.30 | 1,851,768 | -1.42(-9.03%) |
Mar 09, 2023 | 16.07 | 16.29 | 15.50 | 15.72 | 976,765 | -0.18(-1.13%) |
Mar 08, 2023 | 16.00 | 16.34 | 15.90 | 15.90 | 1,484,324 | -0.04(-0.25%) |
Mar 07, 2023 | 15.52 | 16.20 | 15.45 | 15.94 | 834,715 | +0.28(+1.79%) |
Mar 06, 2023 | 16.09 | 16.09 | 15.54 | 15.66 | 845,829 | -0.36(-2.25%) |
Mar 03, 2023 | 15.55 | 16.22 | 15.44 | 16.02 | 1,213,767 | +0.48(+3.09%) |
Mar 02, 2023 | 14.92 | 15.72 | 14.23 | 15.54 | 1,761,750 | +0.45(+2.98%) |
Mar 01, 2023 | 14.86 | 16.15 | 14.54 | 15.09 | 2,617,138 | +0.28(+1.89%) |
Feb 28, 2023 | 14.88 | 15.03 | 14.51 | 14.81 | 1,054,206 | -0.04(-0.27%) |
Feb 27, 2023 | 14.93 | 14.99 | 14.47 | 14.85 | 1,173,447 | +0.05(+0.34%) |
Feb 24, 2023 | 14.34 | 14.89 | 14.22 | 14.80 | 643,296 | +0.21(+1.44%) |
Feb 23, 2023 | 14.37 | 14.80 | 14.23 | 14.59 | 840,764 | +0.25(+1.74%) |
Feb 22, 2023 | 14.16 | 14.50 | 13.98 | 14.34 | 695,663 | +0.19(+1.34%) |
Feb 21, 2023 | 14.08 | 14.30 | 13.68 | 14.15 | 1,442,305 | -0.15(-1.05%) |
Feb 17, 2023 | 14.53 | 14.54 | 14.08 | 14.30 | 550,361 | -0.19(-1.31%) |
Feb 16, 2023 | 14.48 | 14.86 | 14.32 | 14.49 | 859,013 | -0.23(-1.56%) |
Feb 15, 2023 | 13.84 | 14.74 | 13.65 | 14.72 | 1,074,247 | +0.72(+5.14%) |
Feb 14, 2023 | 13.56 | 14.17 | 13.49 | 14.00 | 671,500 | +0.32(+2.34%) |
Feb 13, 2023 | 13.79 | 13.87 | 13.48 | 13.68 | 656,604 | -0.11(-0.80%) |
Feb 10, 2023 | 13.84 | 14.12 | 13.39 | 13.79 | 631,855 | -0.21(-1.50%) |
Feb 09, 2023 | 13.76 | 14.28 | 13.60 | 14.00 | 2,333,535 | +1.09(+8.44%) |
Feb 08, 2023 | 13.17 | 13.38 | 12.91 | 12.91 | 352,450 | -0.33(-2.49%) |
Feb 07, 2023 | 12.98 | 13.27 | 12.77 | 13.24 | 496,109 | +0.20(+1.53%) |
Feb 06, 2023 | 13.48 | 13.48 | 12.99 | 13.04 | 502,275 | -0.44(-3.26%) |
Feb 03, 2023 | 13.11 | 13.65 | 12.93 | 13.48 | 578,848 | +0.20(+1.51%) |
Feb 02, 2023 | 13.38 | 13.79 | 13.03 | 13.28 | 1,398,209 | +0.03(+0.23%) |