Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.57 | 15.71 | 15.28 | 15.53 | 509,526 | +0.02(+0.13%) |
Apr 27, 2023 | 15.00 | 15.60 | 15.00 | 15.51 | 519,642 | +0.60(+4.02%) |
Apr 26, 2023 | 15.71 | 15.75 | 14.66 | 14.91 | 895,443 | +0.10(+0.68%) |
Apr 25, 2023 | 15.07 | 15.14 | 14.55 | 14.81 | 1,108,761 | -0.89(-5.67%) |
Apr 24, 2023 | 16.20 | 16.20 | 15.61 | 15.70 | 1,057,242 | -0.39(-2.42%) |
Apr 21, 2023 | 15.88 | 16.22 | 15.77 | 16.09 | 896,426 | -0.27(-1.65%) |
Apr 20, 2023 | 16.66 | 16.79 | 16.20 | 16.36 | 752,972 | -0.49(-2.91%) |
Apr 19, 2023 | 16.81 | 17.07 | 16.72 | 16.85 | 785,367 | -0.81(-4.59%) |
Apr 18, 2023 | 17.14 | 17.75 | 17.04 | 17.66 | 1,078,451 | +0.50(+2.91%) |
Apr 17, 2023 | 17.08 | 17.23 | 16.82 | 17.16 | 1,272,730 | +0.54(+3.25%) |
Apr 14, 2023 | 16.74 | 16.95 | 16.38 | 16.62 | 1,052,005 | -0.31(-1.83%) |
Apr 13, 2023 | 17.29 | 17.29 | 16.83 | 16.93 | 1,476,240 | +0.47(+2.86%) |
Apr 12, 2023 | 17.89 | 18.20 | 16.30 | 16.46 | 1,898,499 | -1.47(-8.20%) |
Apr 11, 2023 | 17.68 | 18.30 | 17.54 | 17.93 | 638,259 | +0.66(+3.82%) |
Apr 10, 2023 | 17.50 | 17.70 | 16.93 | 17.27 | 834,704 | -0.57(-3.20%) |
Apr 06, 2023 | 17.16 | 17.95 | 16.98 | 17.84 | 1,049,069 | +0.60(+3.48%) |
Apr 05, 2023 | 17.71 | 17.71 | 16.78 | 17.24 | 873,543 | -0.56(-3.15%) |
Apr 04, 2023 | 18.10 | 18.46 | 17.53 | 17.80 | 1,018,163 | -0.74(-3.99%) |
Apr 03, 2023 | 18.66 | 18.88 | 18.16 | 18.54 | 825,316 | -0.12(-0.64%) |
Mar 31, 2023 | 19.78 | 19.78 | 18.52 | 18.66 | 1,250,875 | -1.36(-6.79%) |
Mar 30, 2023 | 19.80 | 20.78 | 19.68 | 20.02 | 1,076,672 | +0.36(+1.83%) |
Mar 29, 2023 | 19.08 | 19.83 | 18.93 | 19.66 | 762,916 | +0.53(+2.77%) |
Mar 28, 2023 | 19.29 | 19.29 | 18.78 | 19.13 | 877,944 | +0.43(+2.30%) |
Mar 27, 2023 | 18.20 | 18.93 | 18.20 | 18.70 | 532,502 | -0.07(-0.37%) |
Mar 24, 2023 | 19.20 | 19.54 | 18.41 | 18.77 | 1,072,959 | -0.37(-1.93%) |
Mar 23, 2023 | 17.99 | 20.20 | 17.80 | 19.14 | 2,102,427 | +1.93(+11.21%) |
Mar 22, 2023 | 17.60 | 17.84 | 17.04 | 17.21 | 653,742 | -0.04(-0.23%) |
Mar 21, 2023 | 16.66 | 17.45 | 16.55 | 17.25 | 1,069,419 | +1.17(+7.28%) |
Mar 20, 2023 | 15.71 | 16.26 | 15.55 | 16.08 | 760,697 | +0.21(+1.32%) |
Mar 17, 2023 | 16.83 | 17.18 | 15.84 | 15.87 | 1,098,304 | -0.38(-2.34%) |
Mar 16, 2023 | 15.75 | 16.37 | 15.47 | 16.25 | 1,139,271 | +0.30(+1.88%) |
Mar 15, 2023 | 16.11 | 16.70 | 15.37 | 15.95 | 2,795,907 | +0.36(+2.31%) |
Mar 14, 2023 | 15.63 | 15.90 | 15.36 | 15.59 | 1,108,522 | -0.23(-1.45%) |
Mar 13, 2023 | 15.57 | 16.26 | 15.39 | 15.82 | 984,979 | +0.30(+1.93%) |
Mar 10, 2023 | 15.60 | 15.98 | 15.34 | 15.52 | 1,552,506 | -0.24(-1.52%) |
Mar 09, 2023 | 16.61 | 16.73 | 15.72 | 15.76 | 1,207,178 | -1.15(-6.80%) |
Mar 08, 2023 | 17.12 | 17.14 | 16.77 | 16.91 | 1,029,261 | -0.68(-3.87%) |
Mar 07, 2023 | 19.02 | 19.16 | 17.50 | 17.59 | 2,399,022 | -1.90(-9.75%) |
Mar 06, 2023 | 20.30 | 20.30 | 19.44 | 19.49 | 518,547 | -1.11(-5.39%) |
Mar 03, 2023 | 19.72 | 20.88 | 19.72 | 20.60 | 928,170 | +1.01(+5.16%) |
Mar 02, 2023 | 18.96 | 19.69 | 18.65 | 19.59 | 772,348 | -0.31(-1.56%) |
Mar 01, 2023 | 20.65 | 20.65 | 19.51 | 19.90 | 1,102,350 | +0.65(+3.38%) |
Feb 28, 2023 | 19.54 | 19.86 | 19.07 | 19.25 | 664,951 | -0.53(-2.68%) |
Feb 27, 2023 | 19.68 | 19.80 | 19.06 | 19.78 | 817,398 | +0.86(+4.55%) |
Feb 24, 2023 | 19.29 | 19.38 | 18.80 | 18.92 | 1,195,284 | -0.88(-4.44%) |
Feb 23, 2023 | 20.55 | 20.64 | 19.34 | 19.80 | 946,245 | -0.26(-1.30%) |
Feb 22, 2023 | 20.50 | 20.70 | 19.69 | 20.06 | 995,395 | -0.44(-2.15%) |
Feb 21, 2023 | 20.51 | 20.86 | 20.01 | 20.50 | 1,147,828 | -0.48(-2.29%) |
Feb 17, 2023 | 21.50 | 21.67 | 20.46 | 20.98 | 1,004,900 | -1.46(-6.51%) |
Feb 16, 2023 | 22.33 | 22.91 | 21.81 | 22.44 | 637,250 | +0.35(+1.58%) |
Feb 15, 2023 | 21.71 | 22.17 | 21.18 | 22.09 | 683,389 | +0.28(+1.28%) |
Feb 14, 2023 | 22.33 | 22.71 | 21.15 | 21.81 | 1,269,868 | -1.22(-5.30%) |
Feb 13, 2023 | 23.49 | 24.24 | 22.96 | 23.03 | 968,660 | +0.51(+2.26%) |
Feb 10, 2023 | 23.21 | 23.80 | 22.15 | 22.52 | 1,243,085 | -2.73(-10.81%) |
Feb 09, 2023 | 26.18 | 26.50 | 24.90 | 25.25 | 843,343 | +0.22(+0.88%) |
Feb 08, 2023 | 24.47 | 25.20 | 23.68 | 25.03 | 1,140,362 | +1.25(+5.26%) |
Feb 07, 2023 | 22.98 | 23.94 | 22.82 | 23.78 | 925,755 | +1.32(+5.88%) |
Feb 06, 2023 | 22.88 | 23.12 | 22.04 | 22.46 | 1,078,568 | -1.57(-6.53%) |
Feb 03, 2023 | 24.83 | 25.68 | 23.78 | 24.03 | 700,480 | -1.79(-6.93%) |
Feb 02, 2023 | 25.25 | 26.28 | 25.23 | 25.82 | 749,217 | +0.34(+1.33%) |