Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.05 | 15.10 | 14.54 | 14.57 | 26,389 | -0.46(-3.06%) |
Apr 27, 2023 | 15.21 | 15.44 | 14.83 | 15.03 | 41,471 | +0.17(+1.14%) |
Apr 26, 2023 | 14.55 | 15.25 | 14.55 | 14.86 | 29,805 | +0.09(+0.61%) |
Apr 25, 2023 | 14.81 | 15.48 | 14.68 | 14.77 | 29,095 | -0.04(-0.27%) |
Apr 24, 2023 | 15.67 | 15.86 | 14.75 | 14.81 | 38,244 | -1.00(-6.33%) |
Apr 21, 2023 | 15.13 | 15.96 | 15.00 | 15.81 | 89,303 | +1.11(+7.55%) |
Apr 20, 2023 | 15.00 | 15.42 | 14.50 | 14.70 | 43,065 | -0.10(-0.68%) |
Apr 19, 2023 | 16.28 | 16.28 | 14.66 | 14.80 | 75,481 | -1.51(-9.26%) |
Apr 18, 2023 | 16.01 | 16.74 | 15.65 | 16.31 | 84,902 | +0.50(+3.16%) |
Apr 17, 2023 | 15.09 | 15.98 | 15.08 | 15.81 | 50,628 | +0.78(+5.19%) |
Apr 14, 2023 | 15.80 | 15.88 | 14.51 | 15.03 | 53,790 | -0.46(-2.97%) |
Apr 13, 2023 | 14.72 | 16.20 | 14.56 | 15.49 | 168,545 | +1.20(+8.40%) |
Apr 12, 2023 | 14.91 | 15.00 | 14.00 | 14.29 | 79,430 | -0.52(-3.51%) |
Apr 11, 2023 | 12.64 | 15.22 | 12.24 | 14.81 | 189,760 | +2.29(+18.29%) |
Apr 10, 2023 | 12.61 | 12.90 | 12.09 | 12.52 | 101,287 | -0.09(-0.71%) |
Apr 06, 2023 | 12.24 | 12.67 | 11.88 | 12.61 | 78,031 | +0.37(+3.02%) |
Apr 05, 2023 | 11.90 | 12.33 | 11.65 | 12.24 | 104,464 | +0.29(+2.43%) |
Apr 04, 2023 | 12.48 | 13.11 | 11.81 | 11.95 | 1,085,904 | -0.14(-1.16%) |
Apr 03, 2023 | 13.45 | 13.49 | 11.65 | 12.09 | 498,108 | -3.32(-21.54%) |
Mar 31, 2023 | 20.03 | 20.03 | 14.71 | 15.41 | 511,064 | -4.69(-23.33%) |
Mar 30, 2023 | 22.48 | 22.49 | 19.00 | 20.10 | 176,581 | -2.00(-9.05%) |
Mar 29, 2023 | 19.80 | 23.89 | 19.48 | 22.10 | 353,147 | +2.50(+12.76%) |
Mar 28, 2023 | 18.78 | 20.00 | 18.48 | 19.60 | 53,880 | +0.75(+3.98%) |
Mar 27, 2023 | 19.50 | 19.50 | 18.24 | 18.85 | 41,275 | +0.05(+0.27%) |
Mar 24, 2023 | 18.35 | 19.30 | 18.35 | 18.80 | 66,491 | +0.33(+1.79%) |
Mar 23, 2023 | 16.40 | 19.50 | 16.16 | 18.47 | 122,321 | +2.59(+16.31%) |
Mar 22, 2023 | 15.55 | 16.72 | 15.42 | 15.88 | 59,793 | +0.63(+4.13%) |
Mar 21, 2023 | 15.27 | 15.48 | 14.74 | 15.25 | 15,147 | +0.00(+0.00%) |
Mar 20, 2023 | 15.51 | 15.51 | 15.00 | 15.25 | 13,080 | -0.26(-1.68%) |
Mar 17, 2023 | 16.01 | 16.15 | 15.47 | 15.51 | 40,847 | -0.94(-5.71%) |
Mar 16, 2023 | 15.80 | 16.70 | 15.80 | 16.45 | 15,278 | +0.61(+3.85%) |
Mar 15, 2023 | 16.14 | 16.52 | 15.39 | 15.84 | 26,857 | -0.49(-3.00%) |
Mar 14, 2023 | 15.32 | 16.75 | 15.32 | 16.33 | 42,492 | +1.09(+7.15%) |
Mar 13, 2023 | 14.61 | 15.63 | 14.36 | 15.24 | 21,265 | +0.73(+5.03%) |
Mar 10, 2023 | 15.39 | 15.41 | 14.04 | 14.51 | 66,612 | -1.15(-7.34%) |
Mar 09, 2023 | 16.06 | 16.34 | 15.31 | 15.66 | 61,187 | -0.60(-3.69%) |
Mar 08, 2023 | 16.11 | 16.45 | 16.08 | 16.26 | 11,093 | +0.00(+0.00%) |
Mar 07, 2023 | 15.89 | 16.30 | 15.89 | 16.26 | 15,150 | +0.21(+1.31%) |
Mar 06, 2023 | 16.29 | 16.79 | 15.96 | 16.05 | 14,035 | -0.05(-0.31%) |
Mar 03, 2023 | 16.21 | 16.44 | 15.60 | 16.10 | 32,945 | -0.11(-0.68%) |
Mar 02, 2023 | 16.50 | 17.02 | 15.94 | 16.21 | 19,046 | -0.77(-4.53%) |
Mar 01, 2023 | 17.07 | 17.36 | 16.75 | 16.98 | 31,150 | -0.13(-0.76%) |
Feb 28, 2023 | 17.00 | 17.63 | 16.75 | 17.11 | 33,533 | +0.36(+2.15%) |
Feb 27, 2023 | 15.71 | 17.35 | 15.71 | 16.75 | 45,161 | +1.09(+6.96%) |
Feb 24, 2023 | 16.40 | 16.50 | 15.41 | 15.66 | 79,891 | -1.24(-7.34%) |
Feb 23, 2023 | 17.84 | 17.84 | 16.34 | 16.90 | 29,727 | -0.74(-4.20%) |
Feb 22, 2023 | 17.24 | 17.78 | 17.24 | 17.64 | 15,563 | +0.40(+2.32%) |
Feb 21, 2023 | 18.01 | 18.01 | 16.81 | 17.24 | 38,317 | -1.03(-5.64%) |
Feb 17, 2023 | 17.95 | 18.47 | 17.57 | 18.27 | 21,487 | +0.08(+0.44%) |
Feb 16, 2023 | 16.75 | 18.79 | 16.75 | 18.19 | 34,907 | +0.97(+5.63%) |
Feb 15, 2023 | 17.18 | 17.36 | 16.57 | 17.22 | 42,281 | +0.17(+1.00%) |
Feb 14, 2023 | 19.49 | 19.85 | 16.16 | 17.05 | 155,867 | -2.79(-14.06%) |
Feb 13, 2023 | 20.22 | 20.67 | 19.25 | 19.84 | 47,140 | -0.20(-1.00%) |
Feb 10, 2023 | 19.15 | 20.04 | 19.15 | 20.04 | 41,849 | +0.63(+3.25%) |
Feb 09, 2023 | 19.53 | 19.95 | 18.78 | 19.41 | 39,394 | +0.27(+1.41%) |
Feb 08, 2023 | 19.50 | 20.02 | 19.11 | 19.14 | 47,081 | +0.22(+1.16%) |
Feb 07, 2023 | 19.68 | 20.07 | 18.12 | 18.92 | 108,474 | -1.16(-5.78%) |
Feb 06, 2023 | 19.50 | 20.72 | 19.00 | 20.08 | 98,187 | +0.74(+3.83%) |
Feb 03, 2023 | 18.78 | 20.99 | 18.50 | 19.34 | 103,727 | +0.01(+0.05%) |
Feb 02, 2023 | 18.04 | 19.44 | 18.04 | 19.33 | 82,862 | +1.28(+7.09%) |