Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.47 | 14.81 | 14.13 | 14.14 | 319,864 | -0.48(-3.28%) |
Apr 27, 2023 | 15.27 | 15.56 | 14.54 | 14.62 | 271,021 | -1.39(-8.68%) |
Apr 26, 2023 | 15.58 | 16.16 | 15.39 | 16.01 | 218,940 | -0.28(-1.72%) |
Apr 25, 2023 | 15.43 | 16.32 | 15.35 | 16.29 | 256,389 | +1.15(+7.60%) |
Apr 24, 2023 | 14.97 | 15.49 | 14.68 | 15.14 | 119,214 | +0.21(+1.41%) |
Apr 21, 2023 | 14.99 | 15.39 | 14.86 | 14.93 | 138,750 | -0.04(-0.27%) |
Apr 20, 2023 | 15.09 | 15.15 | 14.47 | 14.97 | 218,181 | +0.48(+3.31%) |
Apr 19, 2023 | 14.85 | 14.94 | 14.37 | 14.49 | 93,406 | +0.15(+1.05%) |
Apr 18, 2023 | 13.90 | 14.47 | 13.83 | 14.34 | 125,782 | +0.04(+0.28%) |
Apr 17, 2023 | 14.37 | 14.71 | 14.16 | 14.30 | 142,632 | +0.08(+0.56%) |
Apr 14, 2023 | 14.34 | 14.64 | 13.94 | 14.22 | 268,493 | +0.11(+0.78%) |
Apr 13, 2023 | 14.70 | 14.72 | 14.02 | 14.11 | 223,136 | -0.97(-6.43%) |
Apr 12, 2023 | 14.06 | 15.13 | 13.94 | 15.08 | 210,559 | +0.62(+4.29%) |
Apr 11, 2023 | 13.98 | 14.49 | 13.98 | 14.46 | 100,890 | +0.38(+2.70%) |
Apr 10, 2023 | 14.49 | 14.72 | 14.00 | 14.08 | 147,759 | +0.11(+0.79%) |
Apr 06, 2023 | 14.48 | 14.75 | 13.88 | 13.97 | 151,743 | -0.19(-1.34%) |
Apr 05, 2023 | 13.81 | 14.48 | 13.80 | 14.16 | 176,303 | +0.59(+4.35%) |
Apr 04, 2023 | 13.38 | 13.74 | 13.21 | 13.57 | 140,100 | +0.06(+0.44%) |
Apr 03, 2023 | 13.56 | 13.93 | 13.44 | 13.51 | 210,626 | +0.27(+2.04%) |
Mar 31, 2023 | 13.95 | 13.98 | 13.19 | 13.24 | 184,403 | -0.68(-4.89%) |
Mar 30, 2023 | 14.04 | 14.13 | 13.80 | 13.92 | 152,724 | -0.56(-3.87%) |
Mar 29, 2023 | 14.93 | 15.03 | 14.36 | 14.48 | 176,743 | -1.15(-7.36%) |
Mar 28, 2023 | 15.36 | 16.03 | 15.36 | 15.63 | 192,274 | +0.36(+2.36%) |
Mar 27, 2023 | 14.87 | 15.45 | 14.62 | 15.27 | 128,896 | +0.25(+1.66%) |
Mar 24, 2023 | 15.32 | 15.60 | 15.02 | 15.02 | 246,525 | -0.08(-0.53%) |
Mar 23, 2023 | 15.35 | 15.75 | 14.40 | 15.10 | 249,459 | -0.49(-3.14%) |
Mar 22, 2023 | 14.79 | 15.60 | 14.04 | 15.59 | 207,433 | +0.73(+4.91%) |
Mar 21, 2023 | 15.27 | 15.57 | 14.72 | 14.86 | 156,600 | -0.84(-5.35%) |
Mar 20, 2023 | 15.91 | 16.50 | 15.63 | 15.70 | 195,294 | -0.06(-0.38%) |
Mar 17, 2023 | 15.55 | 16.09 | 15.13 | 15.76 | 316,888 | +0.19(+1.22%) |
Mar 16, 2023 | 17.63 | 17.70 | 15.52 | 15.57 | 394,919 | -2.07(-11.73%) |
Mar 15, 2023 | 18.76 | 18.97 | 17.63 | 17.64 | 397,552 | -0.46(-2.54%) |
Mar 14, 2023 | 19.14 | 19.14 | 18.02 | 18.10 | 244,310 | -2.08(-10.31%) |
Mar 13, 2023 | 21.01 | 21.60 | 19.41 | 20.18 | 415,859 | -0.15(-0.74%) |
Mar 10, 2023 | 19.45 | 20.56 | 19.00 | 20.33 | 436,151 | +0.77(+3.94%) |
Mar 09, 2023 | 18.40 | 19.60 | 17.68 | 19.56 | 204,299 | +1.16(+6.30%) |
Mar 08, 2023 | 18.86 | 19.20 | 18.35 | 18.40 | 124,069 | -0.55(-2.90%) |
Mar 07, 2023 | 18.26 | 19.02 | 18.05 | 18.95 | 224,297 | +0.62(+3.38%) |
Mar 06, 2023 | 17.85 | 18.35 | 17.26 | 18.33 | 183,609 | +0.23(+1.27%) |
Mar 03, 2023 | 18.97 | 19.10 | 18.05 | 18.10 | 240,907 | -1.34(-6.89%) |
Mar 02, 2023 | 20.41 | 20.60 | 19.31 | 19.44 | 199,671 | -0.91(-4.47%) |
Mar 01, 2023 | 19.90 | 20.45 | 19.63 | 20.35 | 153,411 | +0.33(+1.65%) |
Feb 28, 2023 | 20.10 | 20.26 | 19.36 | 20.02 | 123,768 | -0.09(-0.45%) |
Feb 27, 2023 | 19.69 | 20.18 | 19.41 | 20.11 | 163,631 | -0.42(-2.05%) |
Feb 24, 2023 | 20.56 | 21.01 | 20.29 | 20.53 | 339,851 | +1.18(+6.10%) |
Feb 23, 2023 | 18.93 | 20.31 | 18.88 | 19.35 | 196,231 | -0.84(-4.16%) |
Feb 22, 2023 | 20.11 | 20.52 | 19.50 | 20.19 | 182,131 | -0.04(-0.20%) |
Feb 21, 2023 | 19.38 | 20.23 | 18.91 | 20.23 | 212,216 | +1.66(+8.94%) |
Feb 17, 2023 | 18.49 | 19.31 | 18.31 | 18.57 | 391,475 | +0.50(+2.77%) |
Feb 16, 2023 | 17.47 | 18.07 | 16.87 | 18.07 | 243,667 | +1.47(+8.86%) |
Feb 15, 2023 | 17.16 | 17.48 | 16.60 | 16.60 | 158,837 | -0.21(-1.25%) |
Feb 14, 2023 | 18.08 | 18.40 | 16.65 | 16.81 | 284,480 | -0.84(-4.76%) |
Feb 13, 2023 | 18.32 | 18.71 | 17.50 | 17.65 | 195,370 | -0.94(-5.06%) |
Feb 10, 2023 | 18.12 | 18.98 | 17.86 | 18.59 | 344,884 | +1.04(+5.93%) |
Feb 09, 2023 | 16.29 | 17.82 | 16.15 | 17.55 | 214,310 | +0.39(+2.27%) |
Feb 08, 2023 | 16.58 | 17.30 | 16.24 | 17.16 | 191,792 | +0.82(+5.02%) |
Feb 07, 2023 | 17.50 | 17.78 | 16.13 | 16.34 | 303,753 | -1.23(-7.00%) |
Feb 06, 2023 | 17.46 | 17.73 | 16.99 | 17.57 | 290,782 | +0.58(+3.41%) |
Feb 03, 2023 | 17.46 | 17.51 | 15.73 | 16.99 | 404,175 | +0.78(+4.81%) |
Feb 02, 2023 | 16.85 | 17.25 | 15.43 | 16.21 | 445,367 | -2.44(-13.08%) |