Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.40 | 14.40 | 13.63 | 13.87 | 21,194 | -0.69(-4.73%) |
Apr 27, 2023 | 14.27 | 14.56 | 14.27 | 14.56 | 1,529 | +0.35(+2.49%) |
Apr 25, 2023 | 14.20 | 315 | -0.11(-0.74%) | |||
Apr 24, 2023 | 14.17 | 14.53 | 14.17 | 14.31 | 4,536 | -0.18(-1.22%) |
Apr 21, 2023 | 14.46 | 14.56 | 14.40 | 14.49 | 2,199 | -0.11(-0.78%) |
Apr 20, 2023 | 14.58 | 14.64 | 14.49 | 14.60 | 2,428 | +0.02(+0.15%) |
Apr 19, 2023 | 14.35 | 14.58 | 14.04 | 14.58 | 15,849 | +0.10(+0.66%) |
Apr 18, 2023 | 14.52 | 14.73 | 14.48 | 14.48 | 3,973 | -0.05(-0.33%) |
Apr 17, 2023 | 14.42 | 14.71 | 14.11 | 14.53 | 15,702 | +0.18(+1.27%) |
Apr 14, 2023 | 14.55 | 14.55 | 14.13 | 14.35 | 7,339 | -0.14(-0.99%) |
Apr 13, 2023 | 14.38 | 14.58 | 14.38 | 14.49 | 4,221 | -0.06(-0.39%) |
Apr 12, 2023 | 14.72 | 14.72 | 14.35 | 14.55 | 4,044 | -0.17(-1.17%) |
Apr 11, 2023 | 14.64 | 14.92 | 14.64 | 14.72 | 7,185 | -0.11(-0.77%) |
Apr 10, 2023 | 14.92 | 14.92 | 14.64 | 14.84 | 5,197 | +0.02(+0.13%) |
Apr 06, 2023 | 14.85 | 15.02 | 14.54 | 14.82 | 5,046 | -0.20(-1.34%) |
Apr 05, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 1,846 | -0.05(-0.32%) |
Apr 04, 2023 | 15.12 | 15.39 | 15.03 | 15.07 | 4,473 | -0.10(-0.63%) |
Apr 03, 2023 | 15.16 | 15.36 | 14.65 | 15.16 | 18,565 | +0.04(+0.25%) |
Mar 31, 2023 | 14.85 | 15.58 | 14.85 | 15.12 | 2,401 | -0.09(-0.57%) |
Mar 30, 2023 | 15.30 | 15.30 | 13.91 | 15.21 | 7,286 | +0.09(+0.57%) |
Mar 29, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 275 | -0.16(-1.06%) |
Mar 28, 2023 | 15.30 | 15.30 | 15.12 | 15.29 | 2,778 | +0.12(+0.78%) |
Mar 27, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 857 | -0.14(-0.89%) |
Mar 24, 2023 | 15.02 | 15.69 | 15.02 | 15.30 | 4,257 | +0.21(+1.39%) |
Mar 23, 2023 | 15.57 | 15.59 | 15.09 | 15.09 | 10,866 | -0.50(-3.19%) |
Mar 22, 2023 | 15.38 | 16.06 | 15.38 | 15.59 | 2,008 | -0.31(-1.93%) |
Mar 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 1,600 | +0.19(+1.22%) |
Mar 20, 2023 | 15.61 | 15.74 | 15.40 | 15.71 | 2,993 | +0.31(+1.99%) |
Mar 17, 2023 | 15.35 | 15.68 | 15.35 | 15.40 | 3,149 | -0.32(-2.01%) |
Mar 16, 2023 | 16.08 | 16.39 | 15.54 | 15.72 | 22,591 | -0.55(-3.35%) |
Mar 15, 2023 | 16.29 | 16.72 | 16.15 | 16.26 | 8,273 | -0.26(-1.56%) |
Mar 14, 2023 | 16.62 | 17.20 | 16.52 | 16.52 | 4,497 | -0.28(-1.65%) |
Mar 13, 2023 | 16.96 | 17.21 | 16.26 | 16.80 | 7,805 | -0.61(-3.52%) |
Mar 10, 2023 | 17.69 | 17.94 | 16.42 | 17.41 | 11,083 | -0.53(-2.93%) |
Mar 09, 2023 | 18.07 | 18.08 | 17.25 | 17.94 | 20,145 | -0.16(-0.90%) |
Mar 08, 2023 | 17.60 | 18.17 | 17.55 | 18.10 | 4,704 | +0.50(+2.83%) |
Mar 07, 2023 | 17.46 | 17.60 | 17.46 | 17.60 | 4,413 | +0.03(+0.16%) |
Mar 06, 2023 | 17.57 | 18.05 | 17.57 | 17.57 | 1,239 | +0.00(+0.00%) |
Mar 03, 2023 | 17.41 | 17.99 | 17.41 | 17.57 | 2,508 | +0.07(+0.38%) |
Mar 02, 2023 | 17.25 | 17.50 | 17.23 | 17.50 | 1,494 | +0.13(+0.77%) |
Mar 01, 2023 | 17.91 | 17.94 | 17.30 | 17.37 | 2,883 | +0.12(+0.72%) |
Feb 28, 2023 | 17.20 | 18.07 | 17.04 | 17.25 | 7,844 | +0.05(+0.28%) |
Feb 27, 2023 | 17.33 | 17.33 | 16.93 | 17.20 | 2,067 | +0.27(+1.58%) |
Feb 24, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 617 | -0.18(-1.06%) |
Feb 23, 2023 | 16.99 | 17.27 | 16.79 | 17.11 | 4,132 | +0.50(+2.99%) |
Feb 22, 2023 | 16.50 | 16.87 | 16.50 | 16.62 | 2,735 | +0.03(+0.17%) |
Feb 21, 2023 | 16.58 | 16.70 | 16.48 | 16.59 | 7,065 | +0.27(+1.69%) |
Feb 17, 2023 | 16.36 | 16.59 | 16.19 | 16.31 | 5,505 | -0.05(-0.29%) |
Feb 16, 2023 | 16.17 | 16.36 | 16.17 | 16.36 | 65,393 | +0.09(+0.52%) |
Feb 15, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 4,334 | -0.24(-1.44%) |
Feb 14, 2023 | 16.22 | 16.51 | 16.22 | 16.51 | 764 | +0.01(+0.06%) |
Feb 13, 2023 | 16.96 | 16.96 | 16.23 | 16.50 | 3,578 | -0.33(-1.97%) |
Feb 09, 2023 | 16.83 | 2,930 | +0.20(+1.23%) | |||
Feb 07, 2023 | 16.63 | 5,218 | +0.04(+0.26%) | |||
Feb 06, 2023 | 16.58 | 16.59 | 16.17 | 16.59 | 3,391 | +0.38(+2.34%) |
Feb 03, 2023 | 16.31 | 16.36 | 16.17 | 16.21 | 4,539 | -0.09(-0.52%) |
Feb 02, 2023 | 16.40 | 16.47 | 16.26 | 16.29 | 1,484 | -0.04(-0.23%) |