Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.35 | 17.64 | 16.44 | 16.73 | 371,960 | -1.03(-5.79%) |
Apr 27, 2023 | 17.40 | 18.02 | 17.11 | 17.76 | 675,945 | +1.13(+6.82%) |
Apr 26, 2023 | 16.66 | 17.01 | 16.44 | 16.62 | 112,135 | +0.54(+3.35%) |
Apr 25, 2023 | 16.65 | 16.71 | 16.07 | 16.09 | 108,115 | -0.85(-5.00%) |
Apr 24, 2023 | 17.30 | 17.65 | 16.68 | 16.93 | 182,059 | -0.21(-1.23%) |
Apr 21, 2023 | 16.89 | 17.40 | 16.75 | 17.14 | 175,081 | +0.75(+4.57%) |
Apr 20, 2023 | 16.29 | 16.72 | 16.27 | 16.39 | 98,320 | -0.13(-0.81%) |
Apr 19, 2023 | 15.89 | 16.68 | 15.84 | 16.53 | 136,388 | +0.45(+2.82%) |
Apr 18, 2023 | 16.41 | 16.45 | 15.86 | 16.07 | 71,441 | -0.06(-0.37%) |
Apr 17, 2023 | 16.28 | 16.37 | 15.91 | 16.13 | 63,764 | +0.02(+0.12%) |
Apr 14, 2023 | 15.98 | 16.25 | 15.85 | 16.11 | 100,561 | +0.06(+0.35%) |
Apr 13, 2023 | 15.29 | 16.11 | 15.29 | 16.06 | 148,815 | +1.04(+6.92%) |
Apr 12, 2023 | 15.69 | 15.69 | 15.00 | 15.02 | 92,276 | -0.52(-3.34%) |
Apr 11, 2023 | 15.76 | 15.76 | 15.32 | 15.54 | 190,524 | -0.53(-3.29%) |
Apr 10, 2023 | 15.85 | 16.07 | 15.46 | 16.07 | 77,863 | +0.02(+0.12%) |
Apr 06, 2023 | 15.77 | 16.06 | 15.50 | 16.05 | 68,790 | +0.22(+1.40%) |
Apr 05, 2023 | 16.51 | 16.51 | 15.73 | 15.83 | 55,660 | -0.66(-4.02%) |
Apr 04, 2023 | 16.29 | 16.55 | 16.06 | 16.49 | 83,139 | +0.34(+2.08%) |
Apr 03, 2023 | 16.07 | 16.31 | 15.94 | 16.15 | 114,991 | -0.17(-1.06%) |
Mar 31, 2023 | 16.08 | 16.37 | 16.04 | 16.33 | 90,967 | +0.26(+1.62%) |
Mar 30, 2023 | 15.98 | 16.28 | 15.82 | 16.07 | 109,509 | +0.44(+2.79%) |
Mar 29, 2023 | 15.31 | 15.66 | 15.30 | 15.63 | 117,735 | +0.69(+4.59%) |
Mar 28, 2023 | 15.13 | 15.20 | 14.74 | 14.94 | 120,701 | -0.19(-1.25%) |
Mar 27, 2023 | 15.33 | 15.42 | 14.91 | 15.13 | 168,607 | -0.01(-0.06%) |
Mar 24, 2023 | 15.14 | 15.18 | 14.82 | 15.14 | 308,889 | -0.16(-1.07%) |
Mar 23, 2023 | 15.73 | 15.85 | 15.05 | 15.31 | 71,155 | -0.06(-0.39%) |
Mar 22, 2023 | 15.69 | 16.06 | 15.30 | 15.37 | 65,393 | -0.35(-2.23%) |
Mar 21, 2023 | 15.25 | 15.80 | 15.19 | 15.72 | 105,023 | +0.64(+4.27%) |
Mar 20, 2023 | 15.26 | 15.26 | 14.63 | 15.07 | 101,807 | -0.30(-1.95%) |
Mar 17, 2023 | 15.54 | 15.72 | 15.03 | 15.37 | 96,765 | -0.26(-1.64%) |
Mar 16, 2023 | 14.71 | 15.84 | 14.64 | 15.63 | 179,826 | +0.84(+5.70%) |
Mar 15, 2023 | 14.08 | 14.83 | 14.05 | 14.79 | 91,670 | +0.33(+2.29%) |
Mar 14, 2023 | 14.21 | 14.47 | 14.03 | 14.45 | 48,293 | +0.55(+3.99%) |
Mar 13, 2023 | 13.35 | 14.24 | 12.95 | 13.90 | 79,051 | +0.39(+2.86%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.44 | 13.51 | 110,308 | -0.38(-2.76%) |
Mar 09, 2023 | 14.22 | 14.76 | 13.88 | 13.90 | 81,187 | -0.37(-2.62%) |
Mar 08, 2023 | 14.22 | 14.30 | 13.88 | 14.27 | 56,838 | +0.09(+0.61%) |
Mar 07, 2023 | 14.33 | 14.52 | 14.01 | 14.18 | 72,137 | +0.00(+0.00%) |
Mar 06, 2023 | 14.58 | 14.86 | 14.18 | 14.18 | 125,311 | -0.32(-2.18%) |
Mar 03, 2023 | 14.05 | 14.50 | 14.01 | 14.50 | 87,379 | +0.61(+4.41%) |
Mar 02, 2023 | 13.71 | 13.90 | 13.49 | 13.89 | 86,346 | -0.02(-0.14%) |
Mar 01, 2023 | 14.30 | 14.44 | 13.78 | 13.91 | 121,608 | -0.44(-3.07%) |
Feb 28, 2023 | 14.18 | 14.45 | 14.07 | 14.35 | 78,161 | +0.07(+0.47%) |
Feb 27, 2023 | 14.40 | 14.46 | 14.13 | 14.28 | 105,276 | +0.09(+0.61%) |
Feb 24, 2023 | 14.17 | 14.34 | 13.92 | 14.19 | 139,754 | -0.54(-3.64%) |
Feb 23, 2023 | 14.83 | 14.88 | 14.26 | 14.73 | 131,251 | -0.04(-0.26%) |
Feb 22, 2023 | 14.59 | 15.01 | 14.55 | 14.77 | 186,475 | +0.30(+2.05%) |
Feb 21, 2023 | 14.61 | 14.64 | 14.41 | 14.47 | 107,072 | -0.62(-4.09%) |
Feb 17, 2023 | 15.20 | 15.23 | 14.73 | 15.09 | 370,516 | -0.24(-1.59%) |
Feb 16, 2023 | 15.60 | 15.89 | 15.31 | 15.33 | 92,874 | -0.70(-4.36%) |
Feb 15, 2023 | 15.55 | 16.03 | 15.41 | 16.03 | 259,585 | +0.34(+2.15%) |
Feb 14, 2023 | 15.37 | 15.94 | 15.19 | 15.69 | 238,266 | +0.03(+0.17%) |
Feb 13, 2023 | 15.20 | 15.68 | 15.07 | 15.67 | 129,541 | +0.45(+2.96%) |
Feb 10, 2023 | 15.17 | 15.46 | 14.89 | 15.22 | 268,897 | -0.12(-0.81%) |
Feb 09, 2023 | 16.11 | 16.19 | 15.22 | 15.34 | 255,813 | -0.47(-2.97%) |
Feb 08, 2023 | 16.27 | 16.37 | 15.49 | 15.81 | 179,808 | -0.46(-2.82%) |
Feb 07, 2023 | 16.08 | 16.35 | 15.36 | 16.27 | 688,326 | -0.02(-0.15%) |
Feb 06, 2023 | 16.48 | 16.66 | 15.95 | 16.29 | 180,480 | -0.29(-1.76%) |
Feb 03, 2023 | 17.02 | 17.92 | 16.40 | 16.58 | 716,431 | -2.41(-12.70%) |
Feb 02, 2023 | 18.35 | 19.26 | 18.07 | 19.00 | 594,318 | +1.89(+11.02%) |