Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.02 | 20.10 | 18.69 | 18.91 | 64,710 | -0.35(-1.82%) |
Apr 27, 2023 | 19.64 | 20.28 | 18.92 | 19.26 | 52,580 | -0.40(-2.04%) |
Apr 26, 2023 | 20.51 | 21.13 | 19.30 | 19.66 | 92,302 | -0.67(-3.27%) |
Apr 25, 2023 | 21.79 | 21.79 | 20.13 | 20.33 | 66,881 | -1.55(-7.08%) |
Apr 24, 2023 | 20.27 | 22.12 | 20.27 | 21.88 | 101,030 | +1.96(+9.84%) |
Apr 21, 2023 | 19.46 | 20.46 | 19.33 | 19.92 | 61,188 | +0.48(+2.49%) |
Apr 20, 2023 | 19.14 | 19.59 | 18.81 | 19.43 | 66,821 | +0.38(+2.01%) |
Apr 19, 2023 | 18.76 | 19.12 | 18.51 | 19.05 | 62,223 | +0.29(+1.55%) |
Apr 18, 2023 | 18.76 | 18.76 | 18.28 | 18.76 | 83,800 | +0.12(+0.64%) |
Apr 17, 2023 | 18.45 | 18.68 | 18.03 | 18.64 | 63,371 | +0.46(+2.56%) |
Apr 14, 2023 | 18.50 | 18.50 | 17.37 | 18.18 | 46,451 | +0.33(+1.84%) |
Apr 13, 2023 | 18.17 | 18.64 | 17.64 | 17.85 | 20,144 | -0.26(-1.46%) |
Apr 12, 2023 | 18.23 | 18.87 | 17.91 | 18.11 | 43,561 | -0.02(-0.10%) |
Apr 11, 2023 | 17.40 | 18.23 | 17.32 | 18.13 | 33,795 | +0.93(+5.41%) |
Apr 10, 2023 | 17.50 | 18.41 | 17.18 | 17.20 | 54,114 | -0.43(-2.43%) |
Apr 06, 2023 | 17.65 | 17.98 | 17.38 | 17.63 | 52,033 | +0.09(+0.52%) |
Apr 05, 2023 | 17.83 | 18.10 | 17.25 | 17.54 | 37,489 | -0.57(-3.17%) |
Apr 04, 2023 | 18.97 | 19.02 | 17.78 | 18.11 | 49,625 | -0.68(-3.64%) |
Apr 03, 2023 | 17.47 | 19.03 | 17.35 | 18.80 | 134,726 | +1.75(+10.27%) |
Mar 31, 2023 | 16.66 | 17.29 | 16.13 | 17.05 | 70,825 | +0.19(+1.14%) |
Mar 30, 2023 | 18.21 | 18.29 | 16.68 | 16.85 | 136,134 | -0.93(-5.23%) |
Mar 29, 2023 | 17.70 | 17.95 | 17.39 | 17.79 | 122,552 | +0.48(+2.77%) |
Mar 28, 2023 | 16.80 | 17.47 | 16.27 | 17.31 | 82,398 | +0.69(+4.13%) |
Mar 27, 2023 | 15.40 | 16.76 | 15.23 | 16.62 | 67,959 | +1.66(+11.11%) |
Mar 24, 2023 | 14.77 | 15.09 | 14.01 | 14.96 | 39,000 | +0.05(+0.30%) |
Mar 23, 2023 | 14.83 | 15.49 | 14.71 | 14.91 | 38,386 | +0.26(+1.79%) |
Mar 22, 2023 | 15.22 | 16.00 | 14.56 | 14.65 | 81,356 | -0.23(-1.52%) |
Mar 21, 2023 | 13.16 | 15.21 | 13.11 | 14.88 | 88,762 | +2.12(+16.64%) |
Mar 20, 2023 | 12.38 | 12.99 | 12.21 | 12.75 | 45,089 | +0.55(+4.52%) |
Mar 17, 2023 | 13.61 | 13.70 | 12.20 | 12.20 | 80,472 | -1.41(-10.35%) |
Mar 16, 2023 | 13.49 | 14.34 | 13.25 | 13.61 | 82,872 | +0.05(+0.33%) |
Mar 15, 2023 | 13.82 | 14.37 | 12.88 | 13.57 | 71,256 | -0.26(-1.89%) |
Mar 14, 2023 | 13.78 | 14.52 | 13.65 | 13.83 | 55,187 | -0.28(-1.98%) |
Mar 13, 2023 | 14.36 | 14.86 | 13.78 | 14.11 | 68,612 | -0.45(-3.10%) |
Mar 10, 2023 | 14.00 | 14.87 | 13.79 | 14.56 | 76,160 | +0.23(+1.58%) |
Mar 09, 2023 | 15.45 | 15.73 | 14.22 | 14.33 | 84,712 | -1.07(-6.92%) |
Mar 08, 2023 | 15.92 | 16.12 | 15.30 | 15.40 | 52,758 | -0.70(-4.32%) |
Mar 07, 2023 | 16.26 | 16.28 | 15.71 | 16.10 | 70,442 | -0.15(-0.95%) |
Mar 06, 2023 | 16.81 | 16.81 | 15.67 | 16.25 | 105,342 | -0.79(-4.66%) |
Mar 03, 2023 | 18.32 | 18.32 | 16.70 | 17.04 | 114,993 | -0.98(-5.46%) |
Mar 02, 2023 | 16.45 | 18.06 | 16.45 | 18.03 | 115,630 | +1.80(+11.07%) |
Mar 01, 2023 | 15.27 | 16.27 | 14.52 | 16.23 | 171,026 | +0.75(+4.84%) |
Feb 28, 2023 | 16.96 | 17.09 | 15.33 | 15.48 | 193,733 | -1.63(-9.50%) |
Feb 27, 2023 | 18.11 | 18.29 | 16.82 | 17.11 | 154,883 | -1.15(-6.31%) |
Feb 24, 2023 | 19.54 | 19.82 | 18.26 | 18.26 | 149,753 | -1.62(-8.13%) |
Feb 23, 2023 | 21.00 | 21.49 | 19.86 | 19.88 | 75,245 | -1.10(-5.27%) |
Feb 22, 2023 | 21.57 | 22.38 | 20.74 | 20.98 | 66,967 | -0.80(-3.67%) |
Feb 21, 2023 | 23.87 | 24.33 | 21.60 | 21.78 | 107,802 | -2.19(-9.14%) |
Feb 17, 2023 | 26.05 | 26.05 | 23.80 | 23.97 | 129,150 | -2.67(-10.01%) |
Feb 16, 2023 | 26.30 | 27.30 | 26.30 | 26.64 | 45,508 | -0.17(-0.64%) |
Feb 15, 2023 | 27.30 | 27.30 | 25.77 | 26.81 | 84,909 | -0.22(-0.83%) |
Feb 14, 2023 | 25.64 | 27.25 | 25.51 | 27.03 | 87,827 | +1.40(+5.47%) |
Feb 13, 2023 | 25.00 | 26.20 | 24.52 | 25.63 | 73,361 | +0.89(+3.59%) |
Feb 10, 2023 | 24.46 | 24.86 | 24.03 | 24.74 | 93,352 | +0.78(+3.26%) |
Feb 09, 2023 | 24.08 | 24.48 | 23.89 | 23.96 | 37,595 | +0.13(+0.53%) |
Feb 08, 2023 | 23.87 | 24.02 | 23.52 | 23.84 | 37,862 | +0.23(+0.99%) |
Feb 07, 2023 | 23.24 | 23.73 | 22.90 | 23.60 | 38,041 | +0.27(+1.15%) |
Feb 06, 2023 | 23.35 | 24.08 | 23.07 | 23.33 | 89,754 | -0.16(-0.69%) |
Feb 03, 2023 | 23.69 | 23.92 | 23.39 | 23.50 | 36,767 | -0.20(-0.83%) |
Feb 02, 2023 | 23.97 | 24.48 | 23.13 | 23.69 | 71,473 | -0.29(-1.22%) |