Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.96 | 18.17 | 17.94 | 18.16 | 8,105 | +0.12(+0.65%) |
Apr 27, 2023 | 18.36 | 18.36 | 17.75 | 18.04 | 7,340 | +0.14(+0.80%) |
Apr 26, 2023 | 18.03 | 18.08 | 17.87 | 17.90 | 5,188 | +0.16(+0.92%) |
Apr 25, 2023 | 17.79 | 17.82 | 17.67 | 17.74 | 14,451 | +0.20(+1.12%) |
Apr 24, 2023 | 17.52 | 17.58 | 17.46 | 17.54 | 24,401 | +0.12(+0.69%) |
Apr 21, 2023 | 17.20 | 17.48 | 17.17 | 17.42 | 30,951 | +0.17(+0.96%) |
Apr 20, 2023 | 17.18 | 17.37 | 17.16 | 17.25 | 67,799 | -0.01(-0.03%) |
Apr 19, 2023 | 17.17 | 17.29 | 17.11 | 17.26 | 8,414 | -0.08(-0.46%) |
Apr 18, 2023 | 17.09 | 17.48 | 17.09 | 17.34 | 27,206 | +1.14(+7.04%) |
Apr 17, 2023 | 16.11 | 16.24 | 16.07 | 16.20 | 54,321 | +0.12(+0.76%) |
Apr 14, 2023 | 16.22 | 16.22 | 16.01 | 16.08 | 5,591 | -0.21(-1.30%) |
Apr 13, 2023 | 16.23 | 16.53 | 16.23 | 16.29 | 12,183 | +0.32(+2.00%) |
Apr 12, 2023 | 16.08 | 16.14 | 15.88 | 15.97 | 23,050 | -0.12(-0.75%) |
Apr 11, 2023 | 16.16 | 16.23 | 16.05 | 16.09 | 44,226 | +0.42(+2.68%) |
Apr 10, 2023 | 15.49 | 15.98 | 15.49 | 15.67 | 10,112 | -0.47(-2.91%) |
Apr 06, 2023 | 15.90 | 16.15 | 15.90 | 16.14 | 10,404 | +0.58(+3.73%) |
Apr 05, 2023 | 15.65 | 15.79 | 15.55 | 15.56 | 13,044 | -0.09(-0.58%) |
Apr 04, 2023 | 15.66 | 15.74 | 15.58 | 15.65 | 31,285 | +0.04(+0.26%) |
Apr 03, 2023 | 15.50 | 15.68 | 15.47 | 15.61 | 12,522 | +0.12(+0.77%) |
Mar 31, 2023 | 15.42 | 15.53 | 15.42 | 15.49 | 61,749 | +0.05(+0.36%) |
Mar 30, 2023 | 15.37 | 15.52 | 15.36 | 15.44 | 14,415 | +0.62(+4.22%) |
Mar 29, 2023 | 14.63 | 14.90 | 14.63 | 14.81 | 13,021 | +0.45(+3.13%) |
Mar 28, 2023 | 14.37 | 14.49 | 14.35 | 14.36 | 19,753 | -0.08(-0.55%) |
Mar 27, 2023 | 14.56 | 14.56 | 14.37 | 14.44 | 34,455 | -0.04(-0.24%) |
Mar 24, 2023 | 14.32 | 14.49 | 14.32 | 14.47 | 28,372 | -0.13(-0.92%) |
Mar 23, 2023 | 14.71 | 14.85 | 14.56 | 14.61 | 13,404 | -0.10(-0.68%) |
Mar 22, 2023 | 14.90 | 14.97 | 14.71 | 14.71 | 25,763 | -0.47(-3.10%) |
Mar 21, 2023 | 15.13 | 15.19 | 15.05 | 15.18 | 11,298 | +0.26(+1.75%) |
Mar 20, 2023 | 14.83 | 15.01 | 14.83 | 14.92 | 36,989 | +0.24(+1.65%) |
Mar 17, 2023 | 14.73 | 14.94 | 14.66 | 14.68 | 10,285 | -0.07(-0.49%) |
Mar 16, 2023 | 14.36 | 14.82 | 14.35 | 14.75 | 147,667 | +0.36(+2.50%) |
Mar 15, 2023 | 14.57 | 14.57 | 14.24 | 14.39 | 17,641 | -0.91(-5.95%) |
Mar 14, 2023 | 15.37 | 15.41 | 15.20 | 15.30 | 15,659 | +0.20(+1.32%) |
Mar 13, 2023 | 14.94 | 15.18 | 14.93 | 15.10 | 25,988 | -0.51(-3.27%) |
Mar 10, 2023 | 15.38 | 15.77 | 15.37 | 15.61 | 20,838 | -0.04(-0.26%) |
Mar 09, 2023 | 15.88 | 15.90 | 15.62 | 15.65 | 31,524 | -0.83(-5.07%) |
Mar 08, 2023 | 16.34 | 16.62 | 16.27 | 16.48 | 5,988 | -0.04(-0.21%) |
Mar 07, 2023 | 16.77 | 16.77 | 16.43 | 16.52 | 8,094 | -0.12(-0.72%) |
Mar 06, 2023 | 16.61 | 16.89 | 16.61 | 16.64 | 21,088 | +0.00(+0.00%) |
Mar 03, 2023 | 16.54 | 16.64 | 16.52 | 16.64 | 20,410 | +0.14(+0.85%) |
Mar 02, 2023 | 16.29 | 16.54 | 16.28 | 16.50 | 32,128 | +0.18(+1.10%) |
Mar 01, 2023 | 16.40 | 16.42 | 16.25 | 16.32 | 15,625 | +0.04(+0.25%) |
Feb 28, 2023 | 16.31 | 16.41 | 16.28 | 16.28 | 90,046 | -0.00(-0.03%) |
Feb 27, 2023 | 15.97 | 16.35 | 15.97 | 16.29 | 27,269 | +0.71(+4.59%) |
Feb 24, 2023 | 15.77 | 15.77 | 15.53 | 15.57 | 15,331 | -0.69(-4.24%) |
Feb 23, 2023 | 16.22 | 16.30 | 16.14 | 16.26 | 34,614 | +0.04(+0.25%) |
Feb 22, 2023 | 16.31 | 16.39 | 16.19 | 16.22 | 16,796 | -0.29(-1.76%) |
Feb 21, 2023 | 16.49 | 16.71 | 16.49 | 16.51 | 24,678 | -0.29(-1.73%) |
Feb 17, 2023 | 16.74 | 16.88 | 16.69 | 16.80 | 15,355 | +0.19(+1.14%) |
Feb 16, 2023 | 16.52 | 16.73 | 16.32 | 16.61 | 17,573 | +0.13(+0.82%) |
Feb 15, 2023 | 16.37 | 16.56 | 16.37 | 16.48 | 73,043 | +0.35(+2.14%) |
Feb 14, 2023 | 15.80 | 16.30 | 15.80 | 16.13 | 25,925 | -0.10(-0.62%) |
Feb 13, 2023 | 16.00 | 16.26 | 16.00 | 16.23 | 84,186 | +0.41(+2.59%) |
Feb 10, 2023 | 16.03 | 16.03 | 15.75 | 15.82 | 130,477 | -0.46(-2.83%) |
Feb 09, 2023 | 17.09 | 17.16 | 16.20 | 16.28 | 63,659 | -2.57(-13.63%) |
Feb 08, 2023 | 18.84 | 19.00 | 18.83 | 18.85 | 7,485 | +0.05(+0.29%) |
Feb 07, 2023 | 18.61 | 18.84 | 18.53 | 18.80 | 471,155 | -0.11(-0.61%) |
Feb 06, 2023 | 18.79 | 19.02 | 18.63 | 18.91 | 373,125 | -0.09(-0.47%) |
Feb 03, 2023 | 19.16 | 19.20 | 18.98 | 19.00 | 22,716 | -0.05(-0.26%) |
Feb 02, 2023 | 19.20 | 19.20 | 19.02 | 19.05 | 13,904 | +0.34(+1.82%) |