Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.00 | 14.41 | 13.70 | 13.91 | 3,681 | +0.40(+2.93%) |
Apr 27, 2023 | 13.60 | 13.80 | 13.34 | 13.51 | 6,160 | -0.09(-0.68%) |
Apr 26, 2023 | 13.60 | 14.32 | 13.60 | 13.61 | 4,320 | -0.40(-2.83%) |
Apr 25, 2023 | 14.07 | 15.00 | 13.92 | 14.00 | 3,517 | +0.08(+0.56%) |
Apr 24, 2023 | 14.40 | 14.61 | 13.60 | 13.92 | 2,849 | -0.47(-3.27%) |
Apr 21, 2023 | 15.38 | 15.52 | 13.60 | 14.39 | 8,459 | -0.41(-2.74%) |
Apr 20, 2023 | 15.60 | 15.80 | 14.22 | 14.80 | 8,545 | -0.83(-5.31%) |
Apr 19, 2023 | 15.74 | 15.80 | 15.20 | 15.63 | 10,027 | -0.05(-0.32%) |
Apr 18, 2023 | 15.00 | 16.00 | 14.93 | 15.68 | 7,446 | +0.61(+4.03%) |
Apr 17, 2023 | 14.80 | 15.50 | 14.64 | 15.07 | 4,976 | -0.13(-0.84%) |
Apr 14, 2023 | 15.51 | 15.51 | 14.75 | 15.20 | 2,801 | -0.31(-2.00%) |
Apr 13, 2023 | 15.20 | 16.00 | 15.20 | 15.51 | 5,921 | +0.15(+0.98%) |
Apr 12, 2023 | 14.80 | 15.67 | 14.60 | 15.36 | 8,293 | +0.36(+2.39%) |
Apr 11, 2023 | 14.40 | 15.30 | 14.40 | 15.00 | 5,146 | +0.40(+2.75%) |
Apr 10, 2023 | 13.92 | 15.00 | 13.80 | 14.60 | 7,134 | +0.40(+2.82%) |
Apr 06, 2023 | 14.20 | 14.75 | 13.60 | 14.20 | 5,536 | -0.01(-0.04%) |
Apr 05, 2023 | 14.40 | 15.20 | 14.20 | 14.21 | 6,961 | -0.51(-3.48%) |
Apr 04, 2023 | 14.52 | 14.80 | 14.04 | 14.72 | 4,286 | +0.20(+1.36%) |
Apr 03, 2023 | 15.60 | 15.60 | 14.51 | 14.52 | 3,161 | -1.01(-6.50%) |
Mar 31, 2023 | 15.00 | 15.75 | 14.72 | 15.53 | 7,150 | +0.70(+4.73%) |
Mar 30, 2023 | 13.80 | 15.00 | 13.80 | 14.83 | 15,715 | +1.20(+8.79%) |
Mar 29, 2023 | 14.00 | 14.00 | 13.42 | 13.63 | 7,012 | +0.03(+0.19%) |
Mar 28, 2023 | 13.80 | 13.96 | 13.40 | 13.60 | 2,781 | +0.02(+0.18%) |
Mar 27, 2023 | 13.00 | 13.96 | 13.00 | 13.58 | 6,423 | +0.08(+0.62%) |
Mar 24, 2023 | 13.41 | 13.90 | 13.00 | 13.50 | 5,267 | -0.00(-0.03%) |
Mar 23, 2023 | 13.40 | 14.22 | 13.40 | 13.50 | 3,027 | -0.12(-0.90%) |
Mar 22, 2023 | 14.40 | 14.73 | 13.60 | 13.62 | 4,786 | -0.68(-4.75%) |
Mar 21, 2023 | 14.80 | 14.80 | 14.12 | 14.30 | 3,149 | +0.14(+1.00%) |
Mar 20, 2023 | 14.40 | 14.68 | 13.32 | 14.16 | 8,311 | -0.24(-1.69%) |
Mar 17, 2023 | 14.60 | 15.50 | 14.20 | 14.40 | 8,262 | -0.55(-3.65%) |
Mar 16, 2023 | 15.60 | 15.60 | 14.24 | 14.95 | 4,996 | -0.08(-0.53%) |
Mar 15, 2023 | 15.60 | 15.70 | 14.66 | 15.03 | 5,570 | -0.20(-1.31%) |
Mar 14, 2023 | 14.80 | 16.00 | 14.66 | 15.23 | 9,469 | +0.63(+4.32%) |
Mar 13, 2023 | 15.20 | 15.40 | 14.60 | 14.60 | 3,798 | -0.60(-3.95%) |
Mar 10, 2023 | 14.60 | 16.00 | 14.60 | 15.20 | 4,277 | +0.10(+0.65%) |
Mar 09, 2023 | 16.01 | 16.40 | 14.66 | 15.10 | 5,055 | -0.74(-4.70%) |
Mar 08, 2023 | 16.18 | 16.18 | 15.40 | 15.85 | 4,881 | -0.33(-2.04%) |
Mar 07, 2023 | 16.60 | 16.76 | 16.00 | 16.18 | 4,075 | -0.33(-1.99%) |
Mar 06, 2023 | 17.40 | 17.40 | 16.20 | 16.50 | 10,040 | -0.85(-4.92%) |
Mar 03, 2023 | 16.56 | 17.36 | 16.00 | 17.36 | 22,217 | +1.48(+9.31%) |
Mar 02, 2023 | 16.00 | 16.72 | 15.24 | 15.88 | 10,799 | -0.02(-0.13%) |
Mar 01, 2023 | 17.00 | 17.01 | 15.24 | 15.90 | 20,270 | -1.57(-8.99%) |
Feb 28, 2023 | 15.80 | 17.60 | 15.50 | 17.47 | 29,479 | +1.47(+9.19%) |
Feb 27, 2023 | 13.40 | 16.20 | 13.27 | 16.00 | 24,912 | +2.60(+19.40%) |
Feb 24, 2023 | 14.20 | 14.55 | 13.20 | 13.40 | 25,216 | -1.20(-8.22%) |
Feb 23, 2023 | 15.20 | 15.60 | 14.24 | 14.60 | 8,526 | -0.42(-2.78%) |
Feb 22, 2023 | 15.20 | 15.40 | 15.00 | 15.02 | 5,612 | -0.18(-1.21%) |
Feb 21, 2023 | 16.00 | 16.20 | 14.61 | 15.20 | 15,604 | -1.10(-6.74%) |
Feb 17, 2023 | 16.40 | 17.00 | 16.00 | 16.30 | 5,525 | -0.29(-1.75%) |
Feb 16, 2023 | 17.00 | 17.60 | 16.20 | 16.59 | 13,950 | -0.41(-2.41%) |
Feb 15, 2023 | 17.40 | 17.40 | 16.20 | 17.00 | 13,715 | -0.35(-2.04%) |
Feb 14, 2023 | 17.20 | 17.36 | 16.20 | 17.35 | 10,692 | +0.75(+4.54%) |
Feb 13, 2023 | 16.98 | 17.60 | 16.20 | 16.60 | 8,339 | -0.10(-0.59%) |
Feb 10, 2023 | 15.30 | 16.70 | 15.30 | 16.70 | 9,401 | +1.10(+7.04%) |
Feb 09, 2023 | 17.00 | 16.98 | 14.02 | 15.60 | 19,939 | -0.95(-5.74%) |
Feb 08, 2023 | 17.60 | 18.55 | 16.20 | 16.55 | 34,147 | -0.65(-3.76%) |
Feb 07, 2023 | 17.00 | 17.20 | 16.31 | 17.20 | 10,604 | +0.12(+0.68%) |
Feb 06, 2023 | 17.00 | 17.20 | 16.31 | 17.08 | 11,807 | +1.08(+6.75%) |
Feb 03, 2023 | 15.40 | 17.75 | 15.40 | 16.00 | 27,881 | +0.45(+2.89%) |
Feb 02, 2023 | 15.20 | 16.00 | 15.00 | 15.55 | 15,697 | +0.55(+3.67%) |