Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.60 | 15.31 | 14.57 | 14.73 | 732,112 | +0.14(+0.99%) |
Apr 27, 2023 | 14.59 | 14.65 | 14.40 | 14.59 | 350,353 | +0.04(+0.26%) |
Apr 26, 2023 | 14.51 | 14.72 | 14.47 | 14.55 | 287,253 | +0.02(+0.13%) |
Apr 25, 2023 | 14.62 | 14.69 | 14.47 | 14.53 | 225,487 | -0.18(-1.24%) |
Apr 24, 2023 | 14.75 | 14.86 | 14.62 | 14.71 | 198,939 | -0.03(-0.19%) |
Apr 21, 2023 | 14.77 | 14.88 | 14.64 | 14.74 | 248,610 | -0.07(-0.45%) |
Apr 20, 2023 | 14.66 | 15.01 | 14.66 | 14.81 | 224,525 | +0.03(+0.19%) |
Apr 19, 2023 | 14.85 | 14.94 | 14.62 | 14.78 | 275,577 | -0.19(-1.28%) |
Apr 18, 2023 | 15.07 | 15.12 | 14.85 | 14.97 | 370,410 | -0.07(-0.45%) |
Apr 17, 2023 | 15.06 | 15.26 | 14.84 | 15.04 | 378,047 | -0.03(-0.19%) |
Apr 14, 2023 | 15.12 | 15.25 | 14.84 | 15.07 | 272,440 | +0.05(+0.32%) |
Apr 13, 2023 | 14.97 | 15.08 | 14.77 | 15.02 | 258,111 | +0.16(+1.10%) |
Apr 12, 2023 | 15.22 | 15.22 | 14.83 | 14.85 | 227,774 | -0.32(-2.08%) |
Apr 11, 2023 | 14.98 | 15.23 | 14.95 | 15.17 | 357,146 | +0.28(+1.87%) |
Apr 10, 2023 | 14.76 | 15.15 | 14.65 | 14.89 | 439,385 | +0.14(+0.97%) |
Apr 06, 2023 | 14.93 | 14.97 | 14.61 | 14.75 | 389,430 | -0.14(-0.96%) |
Apr 05, 2023 | 15.39 | 15.39 | 14.89 | 14.89 | 319,396 | -0.53(-3.42%) |
Apr 04, 2023 | 15.93 | 15.93 | 15.24 | 15.42 | 396,114 | -0.45(-2.84%) |
Apr 03, 2023 | 15.71 | 15.93 | 15.45 | 15.87 | 523,465 | +0.31(+1.97%) |
Mar 31, 2023 | 15.37 | 15.74 | 15.30 | 15.56 | 478,226 | +0.33(+2.14%) |
Mar 30, 2023 | 15.57 | 15.93 | 15.13 | 15.24 | 579,838 | -0.17(-1.12%) |
Mar 29, 2023 | 15.79 | 15.97 | 15.33 | 15.41 | 458,821 | -0.29(-1.83%) |
Mar 28, 2023 | 15.22 | 15.90 | 15.17 | 15.70 | 540,809 | +0.45(+2.95%) |
Mar 27, 2023 | 15.92 | 15.97 | 15.23 | 15.25 | 615,660 | -0.62(-3.93%) |
Mar 24, 2023 | 15.99 | 15.99 | 15.60 | 15.87 | 427,945 | -0.14(-0.90%) |
Mar 23, 2023 | 15.46 | 16.23 | 15.33 | 16.01 | 666,965 | +0.29(+1.83%) |
Mar 22, 2023 | 16.61 | 16.75 | 15.64 | 15.73 | 1,120,437 | -0.91(-5.47%) |
Mar 21, 2023 | 16.26 | 16.71 | 16.26 | 16.64 | 418,371 | +0.45(+2.78%) |
Mar 20, 2023 | 16.64 | 17.01 | 15.88 | 16.19 | 465,270 | -0.40(-2.43%) |
Mar 17, 2023 | 17.38 | 17.44 | 16.38 | 16.59 | 1,437,471 | -0.95(-5.41%) |
Mar 16, 2023 | 16.87 | 17.62 | 16.65 | 17.54 | 415,517 | +0.58(+3.45%) |
Mar 15, 2023 | 16.73 | 17.18 | 16.60 | 16.95 | 455,293 | -0.08(-0.45%) |
Mar 14, 2023 | 16.78 | 17.06 | 16.66 | 17.03 | 517,957 | +0.60(+3.68%) |
Mar 13, 2023 | 16.45 | 16.77 | 16.25 | 16.43 | 475,645 | -0.20(-1.21%) |
Mar 10, 2023 | 16.91 | 16.91 | 16.42 | 16.63 | 480,332 | -0.27(-1.59%) |
Mar 09, 2023 | 17.01 | 17.22 | 16.86 | 16.90 | 464,302 | -0.11(-0.62%) |
Mar 08, 2023 | 16.87 | 17.05 | 16.71 | 17.00 | 397,809 | +0.09(+0.51%) |
Mar 07, 2023 | 16.74 | 17.05 | 16.69 | 16.91 | 380,666 | +0.27(+1.61%) |
Mar 06, 2023 | 17.55 | 17.55 | 16.46 | 16.65 | 669,038 | -0.86(-4.93%) |
Mar 03, 2023 | 17.91 | 17.91 | 17.41 | 17.51 | 347,117 | -0.23(-1.30%) |
Mar 02, 2023 | 17.80 | 18.03 | 17.74 | 17.74 | 319,391 | -0.15(-0.86%) |
Mar 01, 2023 | 17.97 | 18.03 | 17.76 | 17.89 | 329,178 | -0.11(-0.59%) |
Feb 28, 2023 | 18.19 | 18.29 | 17.91 | 18.00 | 420,036 | -0.22(-1.21%) |
Feb 27, 2023 | 18.75 | 18.83 | 18.11 | 18.22 | 407,980 | -0.39(-2.11%) |
Feb 24, 2023 | 18.32 | 18.63 | 18.28 | 18.61 | 393,435 | -0.05(-0.26%) |
Feb 23, 2023 | 18.91 | 18.91 | 18.23 | 18.66 | 382,729 | -0.16(-0.87%) |
Feb 22, 2023 | 18.77 | 19.20 | 18.68 | 18.82 | 364,946 | +0.07(+0.36%) |
Feb 21, 2023 | 18.93 | 19.43 | 18.69 | 18.75 | 544,817 | -0.36(-1.90%) |
Feb 17, 2023 | 19.15 | 19.36 | 18.82 | 19.12 | 933,322 | +0.11(+0.61%) |
Feb 16, 2023 | 18.75 | 19.43 | 18.67 | 19.00 | 353,582 | -0.06(-0.30%) |
Feb 15, 2023 | 18.76 | 19.15 | 18.52 | 19.06 | 399,398 | +0.28(+1.51%) |
Feb 14, 2023 | 18.95 | 19.21 | 18.58 | 18.78 | 437,149 | -0.21(-1.09%) |
Feb 13, 2023 | 18.17 | 19.02 | 17.86 | 18.99 | 554,999 | +0.92(+5.07%) |
Feb 10, 2023 | 18.63 | 18.79 | 18.04 | 18.07 | 428,325 | -0.69(-3.67%) |
Feb 09, 2023 | 18.29 | 18.81 | 18.23 | 18.76 | 496,091 | +0.60(+3.33%) |
Feb 08, 2023 | 18.34 | 18.60 | 18.08 | 18.16 | 522,141 | -0.36(-1.94%) |
Feb 07, 2023 | 19.34 | 19.34 | 17.76 | 18.51 | 1,081,824 | -0.84(-4.34%) |
Feb 06, 2023 | 20.78 | 21.09 | 19.26 | 19.35 | 778,593 | -1.48(-7.11%) |
Feb 03, 2023 | 20.82 | 21.13 | 20.64 | 20.84 | 355,601 | -0.14(-0.67%) |
Feb 02, 2023 | 20.47 | 21.37 | 20.47 | 20.98 | 458,785 | +0.74(+3.64%) |