Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.32 | 14.73 | 14.07 | 14.40 | 517,475 | -0.07(-0.48%) |
Apr 27, 2023 | 14.49 | 14.61 | 14.34 | 14.47 | 169,965 | +0.05(+0.34%) |
Apr 26, 2023 | 14.88 | 14.88 | 14.32 | 14.42 | 235,883 | -0.64(-4.23%) |
Apr 25, 2023 | 15.25 | 15.27 | 14.97 | 15.05 | 105,853 | -0.38(-2.45%) |
Apr 24, 2023 | 15.49 | 15.55 | 15.28 | 15.43 | 85,532 | -0.08(-0.51%) |
Apr 21, 2023 | 15.64 | 16.22 | 15.45 | 15.51 | 124,059 | -0.16(-1.02%) |
Apr 20, 2023 | 15.54 | 15.75 | 15.39 | 15.67 | 166,279 | +0.13(+0.83%) |
Apr 19, 2023 | 15.32 | 15.58 | 15.32 | 15.54 | 119,508 | +0.09(+0.58%) |
Apr 18, 2023 | 15.36 | 15.54 | 15.29 | 15.45 | 130,067 | +0.03(+0.19%) |
Apr 17, 2023 | 15.47 | 15.62 | 15.24 | 15.42 | 143,005 | -0.08(-0.51%) |
Apr 14, 2023 | 15.47 | 15.87 | 15.38 | 15.50 | 179,967 | +0.08(+0.52%) |
Apr 13, 2023 | 15.61 | 15.62 | 15.40 | 15.42 | 122,338 | -0.16(-1.02%) |
Apr 12, 2023 | 15.82 | 15.91 | 15.54 | 15.58 | 153,906 | -0.15(-0.95%) |
Apr 11, 2023 | 15.52 | 15.87 | 15.45 | 15.73 | 178,868 | +0.32(+2.06%) |
Apr 10, 2023 | 15.12 | 15.42 | 15.09 | 15.41 | 164,838 | +0.23(+1.51%) |
Apr 06, 2023 | 15.10 | 15.20 | 15.01 | 15.18 | 135,545 | +0.07(+0.46%) |
Apr 05, 2023 | 15.13 | 15.42 | 14.94 | 15.11 | 175,136 | -0.03(-0.20%) |
Apr 04, 2023 | 15.51 | 15.60 | 15.08 | 15.14 | 194,937 | -0.38(-2.43%) |
Apr 03, 2023 | 15.78 | 15.83 | 15.42 | 15.52 | 213,455 | -0.31(-1.95%) |
Mar 31, 2023 | 15.56 | 15.87 | 15.56 | 15.83 | 215,436 | +0.32(+2.05%) |
Mar 30, 2023 | 15.55 | 15.65 | 15.47 | 15.51 | 101,241 | +0.00(+0.00%) |
Mar 29, 2023 | 15.57 | 15.57 | 15.41 | 15.51 | 167,505 | +0.06(+0.39%) |
Mar 28, 2023 | 15.28 | 15.49 | 15.28 | 15.45 | 134,827 | +0.12(+0.78%) |
Mar 27, 2023 | 15.30 | 15.40 | 15.21 | 15.33 | 137,973 | +0.14(+0.92%) |
Mar 24, 2023 | 15.09 | 15.20 | 14.97 | 15.19 | 167,332 | +0.02(+0.13%) |
Mar 23, 2023 | 15.46 | 15.57 | 15.11 | 15.17 | 200,900 | -0.28(-1.80%) |
Mar 22, 2023 | 15.66 | 15.86 | 15.44 | 15.45 | 178,789 | -0.30(-1.89%) |
Mar 21, 2023 | 15.76 | 16.04 | 15.69 | 15.75 | 245,766 | +0.17(+1.08%) |
Mar 20, 2023 | 15.76 | 15.83 | 15.47 | 15.58 | 231,420 | -0.07(-0.44%) |
Mar 17, 2023 | 16.14 | 16.27 | 15.52 | 15.65 | 741,635 | -0.57(-3.49%) |
Mar 16, 2023 | 15.78 | 16.33 | 15.72 | 16.22 | 282,930 | +0.41(+2.58%) |
Mar 15, 2023 | 15.62 | 15.88 | 15.50 | 15.81 | 231,967 | -0.03(-0.19%) |
Mar 14, 2023 | 16.01 | 16.04 | 15.68 | 15.84 | 290,766 | +0.15(+0.95%) |
Mar 13, 2023 | 15.78 | 15.94 | 15.35 | 15.69 | 289,250 | -0.30(-1.86%) |
Mar 10, 2023 | 16.23 | 16.25 | 15.90 | 15.99 | 153,927 | -0.29(-1.77%) |
Mar 09, 2023 | 16.25 | 16.47 | 16.25 | 16.27 | 177,110 | +0.13(+0.80%) |
Mar 08, 2023 | 16.33 | 16.37 | 16.00 | 16.15 | 348,923 | -0.19(-1.15%) |
Mar 07, 2023 | 16.34 | 16.63 | 16.21 | 16.33 | 171,461 | -0.01(-0.06%) |
Mar 06, 2023 | 16.77 | 16.84 | 16.26 | 16.34 | 198,545 | -0.45(-2.66%) |
Mar 03, 2023 | 16.66 | 16.84 | 16.32 | 16.79 | 168,099 | +0.23(+1.38%) |
Mar 02, 2023 | 16.09 | 16.59 | 16.02 | 16.56 | 161,470 | +0.37(+2.27%) |
Mar 01, 2023 | 16.04 | 16.40 | 16.04 | 16.20 | 190,868 | +0.18(+1.12%) |
Feb 28, 2023 | 16.17 | 16.33 | 15.97 | 16.02 | 407,585 | -0.22(-1.35%) |
Feb 27, 2023 | 16.46 | 16.60 | 16.19 | 16.23 | 165,142 | -0.09(-0.55%) |
Feb 24, 2023 | 16.38 | 16.41 | 16.28 | 16.32 | 150,608 | -0.29(-1.73%) |
Feb 23, 2023 | 16.61 | 16.70 | 16.34 | 16.61 | 152,175 | +0.07(+0.42%) |
Feb 22, 2023 | 16.49 | 16.66 | 16.49 | 16.54 | 217,194 | +0.06(+0.36%) |
Feb 21, 2023 | 16.52 | 16.60 | 16.34 | 16.48 | 325,505 | -0.23(-1.37%) |
Feb 17, 2023 | 16.55 | 16.73 | 16.38 | 16.71 | 307,911 | +0.20(+1.20%) |
Feb 16, 2023 | 16.16 | 16.61 | 16.07 | 16.51 | 234,498 | +0.09(+0.54%) |
Feb 15, 2023 | 16.38 | 16.52 | 16.27 | 16.42 | 225,398 | +0.27(+1.66%) |
Feb 14, 2023 | 16.05 | 16.23 | 15.90 | 16.16 | 158,879 | +0.04(+0.25%) |
Feb 13, 2023 | 15.93 | 16.14 | 15.75 | 16.12 | 124,217 | +0.17(+1.06%) |
Feb 10, 2023 | 15.95 | 16.01 | 15.66 | 15.95 | 222,385 | -0.06(-0.37%) |
Feb 09, 2023 | 16.27 | 16.27 | 15.80 | 16.01 | 232,559 | -0.22(-1.35%) |
Feb 08, 2023 | 16.43 | 16.47 | 16.05 | 16.23 | 211,678 | -0.24(-1.45%) |
Feb 07, 2023 | 16.19 | 16.62 | 16.19 | 16.46 | 322,640 | +0.20(+1.22%) |
Feb 06, 2023 | 16.26 | 16.42 | 16.08 | 16.26 | 250,062 | +0.06(+0.37%) |
Feb 03, 2023 | 16.66 | 18.04 | 16.11 | 16.21 | 481,718 | -1.33(-7.59%) |
Feb 02, 2023 | 17.01 | 17.96 | 16.79 | 17.54 | 424,194 | +0.41(+2.38%) |