Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.04 | 17.10 | 16.53 | 16.62 | 77,333 | -0.38(-2.25%) |
Apr 27, 2023 | 17.81 | 17.81 | 16.94 | 17.01 | 82,088 | -0.85(-4.77%) |
Apr 26, 2023 | 17.63 | 17.96 | 17.34 | 17.86 | 80,593 | +0.27(+1.54%) |
Apr 25, 2023 | 17.48 | 17.60 | 17.32 | 17.59 | 68,289 | +0.33(+1.91%) |
Apr 24, 2023 | 17.12 | 17.51 | 17.10 | 17.26 | 45,278 | +0.14(+0.79%) |
Apr 21, 2023 | 17.21 | 17.40 | 17.02 | 17.12 | 38,371 | -0.08(-0.45%) |
Apr 20, 2023 | 16.94 | 17.32 | 16.94 | 17.20 | 62,675 | +0.44(+2.60%) |
Apr 19, 2023 | 17.17 | 17.21 | 16.68 | 16.76 | 67,879 | -0.21(-1.25%) |
Apr 18, 2023 | 16.88 | 17.12 | 16.87 | 16.98 | 82,449 | +0.09(+0.52%) |
Apr 17, 2023 | 17.71 | 17.71 | 16.89 | 16.89 | 116,639 | -0.77(-4.38%) |
Apr 14, 2023 | 17.10 | 17.93 | 16.94 | 17.66 | 105,723 | +0.56(+3.28%) |
Apr 13, 2023 | 17.03 | 17.40 | 16.94 | 17.10 | 68,936 | +0.14(+0.80%) |
Apr 12, 2023 | 16.67 | 17.02 | 16.49 | 16.97 | 73,604 | +0.12(+0.69%) |
Apr 11, 2023 | 17.00 | 17.07 | 16.59 | 16.85 | 78,153 | -0.17(-1.02%) |
Apr 10, 2023 | 17.44 | 17.56 | 17.02 | 17.03 | 67,128 | -0.15(-0.90%) |
Apr 06, 2023 | 17.41 | 17.58 | 17.18 | 17.18 | 69,384 | -0.25(-1.44%) |
Apr 05, 2023 | 17.37 | 17.43 | 17.08 | 17.43 | 66,709 | +0.23(+1.35%) |
Apr 04, 2023 | 17.08 | 17.42 | 17.05 | 17.20 | 79,684 | -0.01(-0.06%) |
Apr 03, 2023 | 16.97 | 17.39 | 16.75 | 17.21 | 89,909 | +0.37(+2.18%) |
Mar 31, 2023 | 17.49 | 17.52 | 16.84 | 16.84 | 177,579 | -0.82(-4.66%) |
Mar 30, 2023 | 17.88 | 17.88 | 17.56 | 17.66 | 101,673 | -0.47(-2.61%) |
Mar 29, 2023 | 18.66 | 18.66 | 18.07 | 18.14 | 143,414 | -0.87(-4.58%) |
Mar 28, 2023 | 19.16 | 19.22 | 18.81 | 19.01 | 122,799 | +0.13(+0.67%) |
Mar 27, 2023 | 18.53 | 18.91 | 18.42 | 18.88 | 157,696 | +0.15(+0.83%) |
Mar 24, 2023 | 20.04 | 20.06 | 18.73 | 18.73 | 205,388 | -1.06(-5.38%) |
Mar 23, 2023 | 19.34 | 19.84 | 18.86 | 19.79 | 235,017 | +0.27(+1.39%) |
Mar 22, 2023 | 18.30 | 19.52 | 18.30 | 19.52 | 217,940 | +1.36(+7.48%) |
Mar 21, 2023 | 17.62 | 18.53 | 17.62 | 18.16 | 107,891 | +0.23(+1.29%) |
Mar 20, 2023 | 18.16 | 18.35 | 17.84 | 17.93 | 133,941 | -0.43(-2.36%) |
Mar 17, 2023 | 17.61 | 18.37 | 17.61 | 18.37 | 175,140 | +0.83(+4.72%) |
Mar 16, 2023 | 17.74 | 18.12 | 17.40 | 17.54 | 163,526 | +0.05(+0.28%) |
Mar 15, 2023 | 18.11 | 18.11 | 17.39 | 17.49 | 237,597 | +0.00(+0.00%) |
Mar 14, 2023 | 17.36 | 17.82 | 17.07 | 17.49 | 122,990 | -0.30(-1.68%) |
Mar 13, 2023 | 18.53 | 18.67 | 17.32 | 17.79 | 294,368 | -0.56(-3.04%) |
Mar 10, 2023 | 17.26 | 18.45 | 17.15 | 18.35 | 410,106 | +1.14(+6.60%) |
Mar 09, 2023 | 16.41 | 17.24 | 16.36 | 17.21 | 145,499 | +0.80(+4.87%) |
Mar 08, 2023 | 16.75 | 16.84 | 16.22 | 16.41 | 118,422 | -0.40(-2.40%) |
Mar 07, 2023 | 16.07 | 16.84 | 16.07 | 16.82 | 129,419 | +0.75(+4.67%) |
Mar 06, 2023 | 15.82 | 16.09 | 15.78 | 16.07 | 74,461 | +0.13(+0.85%) |
Mar 03, 2023 | 16.27 | 16.27 | 15.85 | 15.93 | 119,380 | -0.51(-3.10%) |
Mar 02, 2023 | 17.01 | 17.12 | 16.39 | 16.44 | 137,290 | -0.39(-2.34%) |
Mar 01, 2023 | 16.52 | 17.04 | 16.52 | 16.84 | 132,455 | +0.42(+2.58%) |
Feb 28, 2023 | 16.40 | 16.46 | 15.98 | 16.41 | 70,516 | +0.07(+0.41%) |
Feb 27, 2023 | 16.07 | 16.50 | 15.86 | 16.34 | 148,621 | -0.04(-0.24%) |
Feb 24, 2023 | 16.22 | 16.56 | 16.18 | 16.38 | 200,020 | +0.51(+3.21%) |
Feb 23, 2023 | 15.86 | 16.15 | 15.75 | 15.87 | 83,207 | -0.18(-1.14%) |
Feb 22, 2023 | 15.68 | 16.17 | 15.61 | 16.06 | 298,273 | +0.36(+2.27%) |
Feb 21, 2023 | 15.34 | 15.81 | 15.31 | 15.70 | 147,435 | +0.58(+3.82%) |
Feb 17, 2023 | 15.13 | 15.40 | 15.04 | 15.12 | 108,823 | +0.14(+0.96%) |
Feb 16, 2023 | 15.10 | 15.34 | 14.74 | 14.98 | 77,007 | +0.26(+1.77%) |
Feb 15, 2023 | 14.91 | 15.07 | 14.72 | 14.72 | 36,585 | -0.11(-0.71%) |
Feb 14, 2023 | 14.60 | 14.99 | 14.47 | 14.82 | 78,487 | +0.26(+1.78%) |
Feb 13, 2023 | 14.75 | 14.75 | 14.53 | 14.56 | 71,891 | -0.26(-1.75%) |
Feb 10, 2023 | 15.04 | 15.21 | 14.77 | 14.82 | 104,852 | -0.13(-0.84%) |
Feb 09, 2023 | 14.35 | 15.00 | 14.34 | 14.95 | 81,152 | +0.38(+2.58%) |
Feb 08, 2023 | 14.60 | 14.69 | 14.47 | 14.57 | 41,269 | +0.12(+0.80%) |
Feb 07, 2023 | 14.50 | 14.81 | 14.33 | 14.46 | 87,622 | +0.06(+0.40%) |
Feb 06, 2023 | 14.58 | 14.69 | 14.38 | 14.40 | 84,433 | +0.21(+1.49%) |
Feb 03, 2023 | 14.04 | 14.52 | 14.00 | 14.19 | 125,646 | +0.54(+3.95%) |
Feb 02, 2023 | 14.05 | 14.05 | 13.41 | 13.65 | 219,378 | -0.61(-4.25%) |