Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.39 | 18.51 | 17.38 | 17.69 | 605,052 | +0.32(+1.84%) |
Apr 27, 2023 | 17.15 | 17.50 | 16.91 | 17.37 | 446,936 | +0.41(+2.42%) |
Apr 26, 2023 | 17.32 | 17.54 | 16.84 | 16.96 | 284,378 | -0.44(-2.53%) |
Apr 25, 2023 | 18.29 | 18.37 | 17.39 | 17.40 | 294,401 | -1.12(-6.05%) |
Apr 24, 2023 | 18.16 | 18.59 | 18.12 | 18.52 | 193,401 | +0.16(+0.87%) |
Apr 21, 2023 | 18.20 | 18.37 | 17.91 | 18.36 | 361,728 | +0.16(+0.88%) |
Apr 20, 2023 | 18.26 | 18.51 | 18.09 | 18.20 | 197,525 | -0.33(-1.78%) |
Apr 19, 2023 | 18.17 | 18.76 | 18.02 | 18.53 | 286,800 | +0.16(+0.87%) |
Apr 18, 2023 | 18.65 | 18.65 | 18.08 | 18.37 | 220,632 | -0.06(-0.33%) |
Apr 17, 2023 | 17.98 | 18.45 | 17.71 | 18.43 | 152,918 | +0.55(+3.08%) |
Apr 14, 2023 | 18.45 | 18.78 | 17.51 | 17.88 | 230,750 | -0.53(-2.88%) |
Apr 13, 2023 | 17.88 | 18.55 | 17.86 | 18.41 | 361,743 | +0.64(+3.60%) |
Apr 12, 2023 | 18.73 | 18.90 | 17.75 | 17.77 | 499,577 | -0.77(-4.15%) |
Apr 11, 2023 | 18.34 | 18.64 | 18.29 | 18.54 | 341,286 | +0.32(+1.76%) |
Apr 10, 2023 | 17.45 | 18.38 | 17.45 | 18.22 | 398,981 | +0.63(+3.58%) |
Apr 06, 2023 | 17.03 | 17.80 | 16.99 | 17.59 | 249,362 | +0.59(+3.47%) |
Apr 05, 2023 | 16.97 | 17.02 | 16.60 | 17.00 | 239,044 | -0.13(-0.76%) |
Apr 04, 2023 | 17.27 | 17.44 | 16.86 | 17.13 | 299,098 | -0.08(-0.46%) |
Apr 03, 2023 | 17.69 | 17.81 | 16.99 | 17.21 | 394,364 | -0.37(-2.10%) |
Mar 31, 2023 | 17.06 | 17.62 | 17.02 | 17.58 | 333,078 | +0.63(+3.72%) |
Mar 30, 2023 | 17.15 | 17.34 | 16.83 | 16.95 | 259,992 | +0.01(+0.06%) |
Mar 29, 2023 | 16.89 | 17.02 | 16.58 | 16.94 | 332,242 | +0.31(+1.86%) |
Mar 28, 2023 | 16.48 | 16.82 | 16.48 | 16.63 | 271,414 | +0.15(+0.91%) |
Mar 27, 2023 | 15.85 | 16.51 | 15.85 | 16.48 | 402,580 | +0.84(+5.37%) |
Mar 24, 2023 | 15.94 | 15.94 | 15.21 | 15.64 | 443,186 | -0.55(-3.40%) |
Mar 23, 2023 | 16.07 | 16.44 | 15.86 | 16.19 | 458,218 | +0.23(+1.44%) |
Mar 22, 2023 | 16.79 | 16.85 | 15.94 | 15.96 | 311,466 | -0.67(-4.03%) |
Mar 21, 2023 | 16.38 | 16.91 | 16.24 | 16.63 | 430,671 | +0.70(+4.39%) |
Mar 20, 2023 | 16.12 | 16.62 | 15.90 | 15.93 | 479,682 | -0.07(-0.44%) |
Mar 17, 2023 | 16.16 | 16.37 | 15.89 | 16.00 | 896,356 | -0.39(-2.38%) |
Mar 16, 2023 | 16.36 | 16.67 | 15.90 | 16.39 | 490,437 | -0.35(-2.09%) |
Mar 15, 2023 | 16.08 | 16.74 | 15.73 | 16.74 | 493,790 | +0.15(+0.90%) |
Mar 14, 2023 | 17.74 | 17.85 | 16.39 | 16.59 | 646,497 | -0.26(-1.54%) |
Mar 13, 2023 | 17.85 | 17.85 | 16.79 | 16.85 | 697,007 | -1.45(-7.92%) |
Mar 10, 2023 | 19.27 | 19.34 | 18.21 | 18.30 | 485,830 | -1.16(-5.96%) |
Mar 09, 2023 | 21.22 | 21.38 | 19.44 | 19.46 | 604,511 | -1.79(-8.42%) |
Mar 08, 2023 | 20.99 | 21.34 | 20.85 | 21.25 | 279,966 | +0.25(+1.19%) |
Mar 07, 2023 | 21.40 | 21.85 | 20.94 | 21.00 | 445,074 | -0.34(-1.59%) |
Mar 06, 2023 | 22.62 | 23.02 | 21.22 | 21.34 | 426,524 | -1.33(-5.87%) |
Mar 03, 2023 | 22.91 | 23.09 | 22.66 | 22.67 | 290,794 | +0.02(+0.09%) |
Mar 02, 2023 | 22.51 | 22.79 | 22.20 | 22.65 | 303,791 | -0.24(-1.05%) |
Mar 01, 2023 | 22.31 | 23.33 | 22.08 | 22.89 | 398,624 | +0.53(+2.37%) |
Feb 28, 2023 | 22.71 | 23.40 | 22.34 | 22.36 | 708,293 | -0.41(-1.80%) |
Feb 27, 2023 | 23.91 | 24.89 | 22.75 | 22.77 | 566,790 | -0.90(-3.80%) |
Feb 24, 2023 | 23.96 | 24.78 | 23.47 | 23.67 | 653,844 | -0.94(-3.82%) |
Feb 23, 2023 | 23.90 | 24.65 | 23.73 | 24.61 | 578,977 | +0.76(+3.19%) |
Feb 22, 2023 | 23.15 | 24.32 | 22.67 | 23.85 | 1,004,594 | -0.08(-0.33%) |
Feb 21, 2023 | 26.73 | 27.07 | 23.81 | 23.93 | 1,295,811 | -3.20(-11.80%) |
Feb 17, 2023 | 23.60 | 27.46 | 23.44 | 27.13 | 2,750,246 | +6.63(+32.34%) |
Feb 16, 2023 | 19.83 | 20.97 | 19.58 | 20.50 | 909,384 | +0.22(+1.08%) |
Feb 15, 2023 | 18.41 | 20.34 | 18.41 | 20.28 | 601,553 | +1.88(+10.22%) |
Feb 14, 2023 | 18.47 | 18.47 | 17.94 | 18.40 | 199,762 | -0.13(-0.70%) |
Feb 13, 2023 | 17.99 | 18.54 | 17.66 | 18.53 | 304,938 | +0.58(+3.23%) |
Feb 10, 2023 | 17.69 | 18.16 | 17.61 | 17.95 | 249,524 | +0.15(+0.84%) |
Feb 09, 2023 | 18.40 | 18.46 | 17.66 | 17.80 | 365,602 | -0.24(-1.33%) |
Feb 08, 2023 | 18.13 | 18.42 | 17.92 | 18.04 | 273,055 | -0.14(-0.77%) |
Feb 07, 2023 | 18.40 | 18.56 | 17.97 | 18.18 | 437,260 | -0.25(-1.36%) |
Feb 06, 2023 | 18.85 | 18.91 | 18.34 | 18.43 | 271,178 | -0.64(-3.36%) |
Feb 03, 2023 | 19.30 | 19.58 | 18.92 | 19.07 | 354,380 | -0.62(-3.15%) |
Feb 02, 2023 | 19.65 | 20.22 | 19.55 | 19.69 | 417,879 | +0.63(+3.31%) |