Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.55 | 18.47 | 16.89 | 17.23 | 11,862 | -0.33(-1.89%) |
Apr 27, 2023 | 18.24 | 18.24 | 16.97 | 17.56 | 20,305 | -0.84(-4.55%) |
Apr 26, 2023 | 18.64 | 18.89 | 17.59 | 18.40 | 40,396 | +0.52(+2.88%) |
Apr 25, 2023 | 20.40 | 20.91 | 17.84 | 17.89 | 66,940 | -3.03(-14.48%) |
Apr 24, 2023 | 19.51 | 21.29 | 19.39 | 20.91 | 53,883 | +1.55(+7.99%) |
Apr 21, 2023 | 19.32 | 19.51 | 18.95 | 19.37 | 38,571 | +0.69(+3.72%) |
Apr 20, 2023 | 18.24 | 19.31 | 18.24 | 18.67 | 19,645 | +0.28(+1.50%) |
Apr 19, 2023 | 18.04 | 19.53 | 17.85 | 18.40 | 41,643 | +0.64(+3.62%) |
Apr 18, 2023 | 18.34 | 18.34 | 17.03 | 17.75 | 13,781 | -0.36(-1.97%) |
Apr 17, 2023 | 17.83 | 18.57 | 17.82 | 18.11 | 26,069 | +0.29(+1.62%) |
Apr 14, 2023 | 17.74 | 17.82 | 17.68 | 17.82 | 10,244 | +0.22(+1.26%) |
Apr 13, 2023 | 17.63 | 17.92 | 16.91 | 17.60 | 27,382 | +0.28(+1.60%) |
Apr 12, 2023 | 16.53 | 17.92 | 16.53 | 17.32 | 26,225 | +0.60(+3.59%) |
Apr 11, 2023 | 16.72 | 16.88 | 16.46 | 16.72 | 11,640 | +0.31(+1.89%) |
Apr 10, 2023 | 16.83 | 16.83 | 16.03 | 16.41 | 20,449 | +0.00(+0.00%) |
Apr 06, 2023 | 16.23 | 16.83 | 16.19 | 16.41 | 20,900 | +0.15(+0.92%) |
Apr 05, 2023 | 15.95 | 16.39 | 15.96 | 16.26 | 8,699 | +0.39(+2.48%) |
Apr 04, 2023 | 16.34 | 16.59 | 15.76 | 15.87 | 9,975 | +0.24(+1.56%) |
Apr 03, 2023 | 15.71 | 16.46 | 15.23 | 15.63 | 22,943 | +0.57(+3.78%) |
Mar 31, 2023 | 15.48 | 15.48 | 14.97 | 15.06 | 8,780 | -0.23(-1.51%) |
Mar 30, 2023 | 15.38 | 15.71 | 15.04 | 15.29 | 6,387 | -0.13(-0.87%) |
Mar 29, 2023 | 14.88 | 15.67 | 14.88 | 15.42 | 11,685 | +0.23(+1.51%) |
Mar 28, 2023 | 14.63 | 15.67 | 14.63 | 15.19 | 13,474 | +0.14(+0.94%) |
Mar 27, 2023 | 15.03 | 15.56 | 13.90 | 15.05 | 28,919 | +0.36(+2.44%) |
Mar 24, 2023 | 13.76 | 15.09 | 13.76 | 14.69 | 20,367 | +0.94(+6.80%) |
Mar 23, 2023 | 13.32 | 14.03 | 13.32 | 13.76 | 7,509 | +0.54(+4.09%) |
Mar 22, 2023 | 12.97 | 13.83 | 12.97 | 13.22 | 9,961 | +0.16(+1.25%) |
Mar 21, 2023 | 13.03 | 13.48 | 12.80 | 13.06 | 28,347 | +0.37(+2.90%) |
Mar 20, 2023 | 13.06 | 13.73 | 12.68 | 12.69 | 21,472 | -0.70(-5.22%) |
Mar 17, 2023 | 13.86 | 14.15 | 13.00 | 13.39 | 22,551 | -0.05(-0.35%) |
Mar 16, 2023 | 13.24 | 14.14 | 13.10 | 13.43 | 15,245 | +0.18(+1.37%) |
Mar 15, 2023 | 14.30 | 14.53 | 13.13 | 13.25 | 33,569 | -1.63(-10.98%) |
Mar 14, 2023 | 15.18 | 15.67 | 14.69 | 14.89 | 12,438 | -0.36(-2.34%) |
Mar 13, 2023 | 16.17 | 16.33 | 14.98 | 15.24 | 16,112 | -0.81(-5.03%) |
Mar 10, 2023 | 16.04 | 16.34 | 15.69 | 16.05 | 22,738 | -0.30(-1.85%) |
Mar 09, 2023 | 16.00 | 16.76 | 15.91 | 16.35 | 7,126 | +0.60(+3.81%) |
Mar 08, 2023 | 15.59 | 15.89 | 15.41 | 15.75 | 9,934 | +0.10(+0.65%) |
Mar 07, 2023 | 15.58 | 15.97 | 15.58 | 15.65 | 5,315 | -0.21(-1.35%) |
Mar 06, 2023 | 16.12 | 16.75 | 15.47 | 15.86 | 36,727 | -0.27(-1.67%) |
Mar 03, 2023 | 16.54 | 16.63 | 16.09 | 16.13 | 14,101 | -0.09(-0.57%) |
Mar 02, 2023 | 16.17 | 16.54 | 16.11 | 16.23 | 9,867 | +0.35(+2.23%) |
Mar 01, 2023 | 15.74 | 16.24 | 15.50 | 15.87 | 7,324 | +0.13(+0.83%) |
Feb 28, 2023 | 15.64 | 15.98 | 15.56 | 15.74 | 5,939 | +0.25(+1.62%) |
Feb 27, 2023 | 15.46 | 16.28 | 15.45 | 15.49 | 36,075 | +0.21(+1.40%) |
Feb 24, 2023 | 15.98 | 16.14 | 14.85 | 15.28 | 20,834 | -1.06(-6.48%) |
Feb 23, 2023 | 15.89 | 16.99 | 15.89 | 16.34 | 35,096 | +0.22(+1.40%) |
Feb 22, 2023 | 16.93 | 17.51 | 16.11 | 16.11 | 11,186 | -0.66(-3.92%) |
Feb 21, 2023 | 17.06 | 17.08 | 16.67 | 16.77 | 17,143 | -0.11(-0.66%) |
Feb 17, 2023 | 17.18 | 17.18 | 16.01 | 16.88 | 13,437 | +0.03(+0.16%) |
Feb 16, 2023 | 17.43 | 17.43 | 16.85 | 16.85 | 26,693 | -0.21(-1.25%) |
Feb 15, 2023 | 16.62 | 17.39 | 16.57 | 17.06 | 18,888 | +0.03(+0.16%) |
Feb 14, 2023 | 16.41 | 17.56 | 16.41 | 17.04 | 44,792 | +0.63(+3.87%) |
Feb 13, 2023 | 16.03 | 16.65 | 15.65 | 16.40 | 23,051 | +0.56(+3.54%) |
Feb 10, 2023 | 15.35 | 15.97 | 15.32 | 15.84 | 15,677 | +0.27(+1.72%) |
Feb 09, 2023 | 16.26 | 16.26 | 15.35 | 15.57 | 17,312 | -0.32(-2.04%) |
Feb 08, 2023 | 16.66 | 16.66 | 15.88 | 15.90 | 10,033 | -0.45(-2.78%) |
Feb 07, 2023 | 16.61 | 16.61 | 16.01 | 16.35 | 13,574 | +0.52(+3.28%) |
Feb 06, 2023 | 15.75 | 17.01 | 15.75 | 15.83 | 22,399 | -0.06(-0.41%) |
Feb 03, 2023 | 16.56 | 17.08 | 15.74 | 15.90 | 45,986 | -0.95(-5.66%) |
Feb 02, 2023 | 16.88 | 17.78 | 16.56 | 16.85 | 47,537 | -0.32(-1.89%) |