Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.70 | 16.76 | 16.57 | 16.63 | 25,542 | -0.06(-0.36%) |
Apr 27, 2023 | 16.49 | 16.71 | 16.48 | 16.69 | 16,519 | +0.20(+1.21%) |
Apr 26, 2023 | 16.57 | 16.70 | 16.45 | 16.49 | 32,150 | -0.06(-0.39%) |
Apr 25, 2023 | 16.68 | 16.79 | 16.36 | 16.55 | 32,769 | -0.13(-0.81%) |
Apr 24, 2023 | 16.64 | 16.87 | 16.54 | 16.69 | 25,419 | +0.06(+0.36%) |
Apr 21, 2023 | 16.93 | 16.97 | 16.47 | 16.63 | 19,458 | -0.28(-1.65%) |
Apr 20, 2023 | 16.88 | 17.09 | 16.83 | 16.91 | 80,889 | +0.00(+0.00%) |
Apr 19, 2023 | 16.96 | 16.98 | 16.76 | 16.91 | 49,874 | -0.19(-1.11%) |
Apr 18, 2023 | 17.03 | 17.25 | 17.02 | 17.10 | 65,541 | +0.06(+0.35%) |
Apr 17, 2023 | 17.21 | 17.21 | 16.86 | 17.04 | 21,144 | -0.18(-1.04%) |
Apr 14, 2023 | 17.37 | 17.37 | 16.99 | 17.22 | 33,688 | -0.27(-1.54%) |
Apr 13, 2023 | 17.02 | 17.65 | 17.02 | 17.49 | 67,443 | +0.55(+3.24%) |
Apr 12, 2023 | 16.91 | 16.95 | 16.85 | 16.94 | 42,531 | +0.19(+1.13%) |
Apr 11, 2023 | 16.36 | 16.80 | 16.36 | 16.75 | 60,078 | +0.41(+2.50%) |
Apr 10, 2023 | 16.39 | 16.49 | 16.14 | 16.34 | 23,928 | -0.20(-1.21%) |
Apr 06, 2023 | 16.59 | 16.66 | 16.48 | 16.54 | 21,372 | +0.00(+0.00%) |
Apr 05, 2023 | 16.96 | 16.96 | 16.21 | 16.54 | 50,617 | -0.32(-1.89%) |
Apr 04, 2023 | 16.33 | 16.94 | 16.30 | 16.86 | 120,410 | +0.55(+3.36%) |
Apr 03, 2023 | 15.89 | 16.42 | 15.89 | 16.31 | 64,031 | +0.32(+2.00%) |
Mar 31, 2023 | 16.18 | 16.23 | 15.92 | 15.99 | 57,025 | -0.06(-0.38%) |
Mar 30, 2023 | 15.81 | 16.05 | 15.72 | 16.05 | 49,218 | +0.30(+1.91%) |
Mar 29, 2023 | 15.74 | 15.84 | 15.56 | 15.75 | 23,250 | +0.00(+0.00%) |
Mar 28, 2023 | 15.51 | 15.79 | 15.37 | 15.75 | 39,958 | +0.33(+2.13%) |
Mar 27, 2023 | 15.46 | 15.73 | 15.39 | 15.42 | 42,106 | -0.21(-1.34%) |
Mar 24, 2023 | 15.77 | 15.86 | 15.61 | 15.63 | 33,616 | -0.16(-1.01%) |
Mar 23, 2023 | 15.45 | 15.93 | 15.31 | 15.79 | 38,789 | +0.49(+3.19%) |
Mar 22, 2023 | 14.96 | 15.56 | 14.96 | 15.30 | 34,378 | +0.23(+1.52%) |
Mar 21, 2023 | 15.49 | 15.61 | 15.03 | 15.07 | 47,400 | -0.54(-3.45%) |
Mar 20, 2023 | 15.46 | 15.65 | 15.38 | 15.61 | 43,382 | +0.25(+1.62%) |
Mar 17, 2023 | 14.69 | 15.49 | 14.66 | 15.36 | 56,406 | +0.77(+5.26%) |
Mar 16, 2023 | 14.94 | 14.94 | 14.38 | 14.59 | 23,078 | -0.29(-1.94%) |
Mar 15, 2023 | 15.02 | 15.12 | 14.78 | 14.88 | 49,159 | -0.11(-0.73%) |
Mar 14, 2023 | 15.02 | 15.04 | 14.92 | 14.99 | 43,964 | +0.05(+0.33%) |
Mar 13, 2023 | 14.68 | 15.03 | 14.68 | 14.94 | 38,599 | +0.68(+4.76%) |
Mar 10, 2023 | 14.29 | 14.57 | 14.16 | 14.26 | 68,757 | +0.21(+1.49%) |
Mar 09, 2023 | 14.12 | 14.27 | 14.01 | 14.06 | 32,473 | -0.01(-0.07%) |
Mar 08, 2023 | 14.09 | 14.26 | 14.00 | 14.07 | 63,869 | -0.02(-0.14%) |
Mar 07, 2023 | 14.41 | 14.41 | 14.01 | 14.09 | 16,689 | -0.45(-3.09%) |
Mar 06, 2023 | 14.71 | 14.83 | 14.53 | 14.53 | 15,581 | -0.29(-1.95%) |
Mar 03, 2023 | 14.79 | 14.87 | 14.65 | 14.82 | 20,537 | +0.11(+0.75%) |
Mar 02, 2023 | 14.78 | 14.79 | 14.56 | 14.71 | 40,222 | -0.07(-0.47%) |
Mar 01, 2023 | 14.51 | 14.83 | 14.37 | 14.78 | 66,980 | +0.41(+2.85%) |
Feb 28, 2023 | 14.13 | 14.37 | 14.06 | 14.37 | 75,324 | +0.25(+1.77%) |
Feb 27, 2023 | 14.04 | 14.22 | 13.96 | 14.12 | 56,473 | +0.16(+1.14%) |
Feb 24, 2023 | 14.00 | 14.01 | 13.85 | 13.97 | 67,292 | -0.19(-1.34%) |
Feb 23, 2023 | 14.39 | 14.41 | 14.09 | 14.15 | 44,126 | -0.19(-1.32%) |
Feb 22, 2023 | 14.57 | 14.77 | 14.27 | 14.34 | 35,400 | -0.19(-1.30%) |
Feb 21, 2023 | 14.61 | 14.72 | 14.44 | 14.53 | 41,396 | -0.14(-0.95%) |
Feb 17, 2023 | 14.71 | 14.75 | 14.51 | 14.67 | 30,191 | -0.09(-0.61%) |
Feb 16, 2023 | 14.57 | 14.91 | 14.57 | 14.76 | 40,869 | +0.01(+0.07%) |
Feb 15, 2023 | 15.01 | 15.01 | 14.70 | 14.75 | 48,255 | -0.51(-3.33%) |
Feb 14, 2023 | 15.04 | 15.30 | 14.84 | 15.26 | 34,541 | +0.13(+0.86%) |
Feb 13, 2023 | 14.89 | 15.16 | 14.89 | 15.13 | 20,737 | +0.11(+0.73%) |
Feb 10, 2023 | 15.21 | 15.21 | 14.83 | 15.02 | 62,889 | -0.23(-1.50%) |
Feb 09, 2023 | 15.83 | 15.83 | 15.22 | 15.25 | 29,704 | -0.36(-2.30%) |
Feb 08, 2023 | 15.71 | 15.73 | 15.47 | 15.61 | 19,268 | -0.10(-0.64%) |
Feb 07, 2023 | 15.47 | 15.85 | 15.46 | 15.71 | 40,320 | +0.20(+1.29%) |
Feb 06, 2023 | 15.46 | 15.65 | 15.46 | 15.51 | 53,274 | -0.04(-0.26%) |
Feb 03, 2023 | 15.96 | 16.08 | 15.51 | 15.55 | 55,203 | -0.89(-5.40%) |
Feb 02, 2023 | 16.85 | 16.85 | 16.35 | 16.44 | 120,289 | -0.28(-1.67%) |