Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.35 | 15.57 | 15.13 | 15.15 | 262,265 | -0.25(-1.62%) |
Apr 27, 2023 | 15.53 | 15.53 | 15.20 | 15.40 | 231,836 | +0.05(+0.33%) |
Apr 26, 2023 | 15.00 | 15.61 | 14.98 | 15.35 | 297,119 | +0.30(+1.99%) |
Apr 25, 2023 | 16.85 | 16.90 | 14.20 | 15.05 | 822,818 | -2.23(-12.91%) |
Apr 24, 2023 | 17.41 | 17.54 | 17.21 | 17.28 | 167,853 | -0.17(-0.97%) |
Apr 21, 2023 | 17.76 | 17.76 | 17.36 | 17.45 | 171,402 | -0.32(-1.80%) |
Apr 20, 2023 | 17.81 | 17.86 | 17.60 | 17.77 | 141,636 | -0.32(-1.77%) |
Apr 19, 2023 | 18.06 | 18.20 | 18.00 | 18.09 | 165,632 | -0.12(-0.66%) |
Apr 18, 2023 | 18.52 | 18.61 | 18.07 | 18.21 | 101,331 | -0.32(-1.73%) |
Apr 17, 2023 | 18.38 | 18.57 | 18.31 | 18.53 | 103,580 | +0.21(+1.15%) |
Apr 14, 2023 | 18.36 | 18.56 | 18.10 | 18.32 | 109,723 | -0.08(-0.43%) |
Apr 13, 2023 | 18.13 | 18.41 | 18.10 | 18.40 | 92,270 | +0.36(+2.00%) |
Apr 12, 2023 | 18.19 | 18.25 | 18.02 | 18.04 | 134,748 | -0.04(-0.22%) |
Apr 11, 2023 | 17.93 | 18.21 | 17.89 | 18.08 | 149,862 | +0.24(+1.35%) |
Apr 10, 2023 | 17.55 | 17.90 | 17.55 | 17.84 | 185,598 | +0.19(+1.08%) |
Apr 06, 2023 | 17.56 | 17.89 | 17.51 | 17.65 | 132,561 | +0.19(+1.09%) |
Apr 05, 2023 | 17.65 | 17.70 | 17.36 | 17.46 | 144,134 | -0.25(-1.41%) |
Apr 04, 2023 | 17.98 | 17.98 | 17.66 | 17.71 | 219,467 | -0.25(-1.39%) |
Apr 03, 2023 | 17.80 | 17.98 | 17.67 | 17.96 | 199,651 | +0.16(+0.90%) |
Mar 31, 2023 | 17.67 | 17.81 | 17.53 | 17.80 | 360,796 | +0.27(+1.54%) |
Mar 30, 2023 | 17.58 | 17.81 | 17.50 | 17.53 | 172,905 | +0.10(+0.57%) |
Mar 29, 2023 | 17.58 | 17.62 | 17.41 | 17.43 | 384,695 | -0.03(-0.17%) |
Mar 28, 2023 | 17.23 | 17.53 | 17.23 | 17.46 | 174,680 | +0.16(+0.92%) |
Mar 27, 2023 | 17.32 | 17.48 | 17.25 | 17.30 | 165,929 | +0.22(+1.29%) |
Mar 24, 2023 | 16.84 | 17.16 | 16.67 | 17.08 | 207,561 | +0.12(+0.71%) |
Mar 23, 2023 | 17.02 | 17.27 | 16.91 | 16.96 | 198,678 | -0.05(-0.29%) |
Mar 22, 2023 | 17.27 | 17.52 | 16.98 | 17.01 | 439,837 | -0.22(-1.28%) |
Mar 21, 2023 | 17.19 | 17.60 | 17.16 | 17.23 | 317,574 | +0.25(+1.47%) |
Mar 20, 2023 | 16.82 | 17.45 | 16.82 | 16.98 | 262,769 | +0.29(+1.74%) |
Mar 17, 2023 | 17.14 | 17.24 | 16.66 | 16.69 | 723,010 | -0.59(-3.41%) |
Mar 16, 2023 | 16.91 | 17.53 | 16.69 | 17.28 | 276,911 | +0.17(+0.99%) |
Mar 15, 2023 | 16.86 | 17.26 | 16.77 | 17.11 | 239,647 | -0.21(-1.21%) |
Mar 14, 2023 | 17.48 | 17.84 | 17.19 | 17.32 | 177,181 | +0.24(+1.41%) |
Mar 13, 2023 | 17.35 | 17.46 | 17.08 | 17.08 | 236,156 | -0.62(-3.50%) |
Mar 10, 2023 | 18.02 | 18.25 | 17.60 | 17.70 | 231,057 | -0.53(-2.91%) |
Mar 09, 2023 | 18.52 | 18.68 | 18.23 | 18.23 | 160,049 | -0.24(-1.30%) |
Mar 08, 2023 | 18.25 | 18.49 | 18.11 | 18.47 | 241,955 | +0.26(+1.43%) |
Mar 07, 2023 | 18.40 | 18.52 | 18.05 | 18.21 | 390,718 | -0.15(-0.82%) |
Mar 06, 2023 | 18.64 | 18.77 | 18.24 | 18.36 | 641,592 | -0.32(-1.71%) |
Mar 03, 2023 | 18.62 | 19.10 | 18.40 | 18.68 | 475,458 | +0.11(+0.59%) |
Mar 02, 2023 | 18.69 | 18.69 | 18.49 | 18.57 | 185,924 | -0.17(-0.91%) |
Mar 01, 2023 | 18.66 | 18.89 | 18.61 | 18.74 | 155,034 | +0.04(+0.21%) |
Feb 28, 2023 | 18.54 | 18.93 | 18.54 | 18.70 | 211,416 | +0.14(+0.75%) |
Feb 27, 2023 | 18.92 | 18.99 | 18.51 | 18.56 | 152,497 | -0.21(-1.12%) |
Feb 24, 2023 | 18.89 | 18.92 | 18.67 | 18.77 | 211,274 | -0.27(-1.42%) |
Feb 23, 2023 | 19.11 | 19.30 | 18.60 | 19.04 | 207,545 | -0.01(-0.05%) |
Feb 22, 2023 | 19.15 | 19.34 | 18.91 | 19.05 | 216,679 | -0.13(-0.68%) |
Feb 21, 2023 | 18.96 | 19.30 | 18.90 | 19.18 | 208,434 | +0.09(+0.47%) |
Feb 17, 2023 | 19.22 | 19.50 | 19.00 | 19.09 | 198,527 | -0.02(-0.10%) |
Feb 16, 2023 | 18.63 | 19.14 | 18.61 | 19.11 | 225,353 | +0.03(+0.16%) |
Feb 15, 2023 | 18.49 | 19.12 | 18.29 | 19.08 | 201,453 | +0.48(+2.58%) |
Feb 14, 2023 | 18.65 | 18.89 | 18.38 | 18.60 | 210,255 | -0.09(-0.48%) |
Feb 13, 2023 | 18.36 | 18.70 | 18.36 | 18.69 | 156,583 | +0.32(+1.74%) |
Feb 10, 2023 | 18.05 | 18.52 | 18.00 | 18.37 | 172,622 | +0.17(+0.93%) |
Feb 09, 2023 | 18.42 | 18.86 | 18.19 | 18.20 | 229,023 | -0.04(-0.22%) |
Feb 08, 2023 | 18.51 | 18.60 | 18.15 | 18.24 | 181,318 | -0.40(-2.15%) |
Feb 07, 2023 | 18.43 | 18.88 | 18.30 | 18.64 | 230,595 | +0.13(+0.70%) |
Feb 06, 2023 | 18.53 | 18.86 | 18.37 | 18.51 | 210,949 | -0.25(-1.33%) |
Feb 03, 2023 | 17.85 | 19.24 | 17.85 | 18.76 | 273,715 | +0.68(+3.76%) |
Feb 02, 2023 | 18.36 | 19.02 | 17.21 | 18.08 | 565,736 | -2.01(-10.00%) |