Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.52 | 14.52 | 13.75 | 13.99 | 21,010 | -0.69(-4.73%) |
Apr 27, 2023 | 14.39 | 14.69 | 14.39 | 14.69 | 1,516 | +0.36(+2.49%) |
Apr 25, 2023 | 14.33 | 312 | -0.11(-0.74%) | |||
Apr 24, 2023 | 14.29 | 14.66 | 14.29 | 14.44 | 4,496 | -0.18(-1.22%) |
Apr 21, 2023 | 14.59 | 14.69 | 14.52 | 14.61 | 2,180 | -0.11(-0.78%) |
Apr 20, 2023 | 14.71 | 14.77 | 14.62 | 14.73 | 2,407 | +0.02(+0.15%) |
Apr 19, 2023 | 14.47 | 14.71 | 14.17 | 14.71 | 15,711 | +0.10(+0.66%) |
Apr 18, 2023 | 14.65 | 14.86 | 14.61 | 14.61 | 3,939 | -0.05(-0.33%) |
Apr 17, 2023 | 14.55 | 14.84 | 14.23 | 14.66 | 15,565 | +0.18(+1.27%) |
Apr 14, 2023 | 14.68 | 14.68 | 14.25 | 14.47 | 7,276 | -0.14(-0.99%) |
Apr 13, 2023 | 14.50 | 14.71 | 14.50 | 14.62 | 4,184 | -0.06(-0.39%) |
Apr 12, 2023 | 14.85 | 14.85 | 14.47 | 14.68 | 4,009 | -0.17(-1.17%) |
Apr 11, 2023 | 14.76 | 15.05 | 14.76 | 14.85 | 7,122 | -0.12(-0.77%) |
Apr 10, 2023 | 15.05 | 15.05 | 14.76 | 14.97 | 5,152 | +0.02(+0.13%) |
Apr 06, 2023 | 14.98 | 15.15 | 14.67 | 14.95 | 5,002 | -0.20(-1.34%) |
Apr 05, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 1,830 | -0.05(-0.32%) |
Apr 04, 2023 | 15.26 | 15.53 | 15.16 | 15.20 | 4,434 | -0.10(-0.63%) |
Apr 03, 2023 | 15.29 | 15.50 | 14.78 | 15.29 | 18,404 | +0.04(+0.25%) |
Mar 31, 2023 | 14.98 | 15.72 | 14.98 | 15.26 | 2,380 | -0.09(-0.57%) |
Mar 30, 2023 | 15.43 | 15.44 | 14.03 | 15.34 | 7,223 | +0.09(+0.57%) |
Mar 29, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 273 | -0.16(-1.06%) |
Mar 28, 2023 | 15.44 | 15.44 | 15.26 | 15.42 | 2,754 | +0.12(+0.78%) |
Mar 27, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 849 | -0.14(-0.89%) |
Mar 24, 2023 | 15.15 | 15.82 | 15.15 | 15.44 | 4,220 | +0.21(+1.39%) |
Mar 23, 2023 | 15.71 | 15.73 | 15.23 | 15.23 | 10,771 | -0.50(-3.19%) |
Mar 22, 2023 | 15.52 | 16.20 | 15.52 | 15.73 | 1,990 | -0.31(-1.93%) |
Mar 21, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 1,586 | +0.19(+1.22%) |
Mar 20, 2023 | 15.75 | 15.88 | 15.54 | 15.84 | 2,967 | +0.31(+1.99%) |
Mar 17, 2023 | 15.49 | 15.82 | 15.49 | 15.54 | 3,122 | -0.32(-2.01%) |
Mar 16, 2023 | 16.22 | 16.53 | 15.68 | 15.85 | 22,395 | -0.55(-3.35%) |
Mar 15, 2023 | 16.43 | 16.87 | 16.29 | 16.40 | 8,201 | -0.26(-1.56%) |
Mar 14, 2023 | 16.76 | 17.35 | 16.66 | 16.66 | 4,458 | -0.28(-1.65%) |
Mar 13, 2023 | 17.11 | 17.36 | 16.40 | 16.94 | 7,737 | -0.62(-3.52%) |
Mar 10, 2023 | 17.84 | 18.09 | 16.57 | 17.56 | 10,987 | -0.53(-2.93%) |
Mar 09, 2023 | 18.23 | 18.24 | 17.40 | 18.09 | 19,970 | -0.16(-0.90%) |
Mar 08, 2023 | 17.75 | 18.32 | 17.71 | 18.26 | 4,663 | +0.50(+2.83%) |
Mar 07, 2023 | 17.61 | 17.75 | 17.61 | 17.75 | 4,375 | +0.03(+0.16%) |
Mar 06, 2023 | 17.73 | 18.21 | 17.73 | 17.73 | 1,229 | +0.00(+0.00%) |
Mar 03, 2023 | 17.56 | 18.15 | 17.56 | 17.73 | 2,487 | +0.07(+0.38%) |
Mar 02, 2023 | 17.40 | 17.66 | 17.38 | 17.66 | 1,481 | +0.14(+0.77%) |
Mar 01, 2023 | 18.06 | 18.10 | 17.45 | 17.52 | 2,858 | +0.13(+0.72%) |
Feb 28, 2023 | 17.35 | 18.23 | 17.19 | 17.40 | 7,776 | +0.05(+0.28%) |
Feb 27, 2023 | 17.48 | 17.48 | 17.08 | 17.35 | 2,049 | +0.27(+1.58%) |
Feb 24, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 612 | -0.18(-1.06%) |
Feb 23, 2023 | 17.14 | 17.42 | 16.94 | 17.26 | 4,096 | +0.50(+2.99%) |
Feb 22, 2023 | 16.65 | 17.02 | 16.65 | 16.76 | 2,711 | +0.03(+0.17%) |
Feb 21, 2023 | 16.72 | 16.85 | 16.63 | 16.73 | 7,004 | +0.28(+1.69%) |
Feb 17, 2023 | 16.50 | 16.73 | 16.33 | 16.45 | 5,457 | -0.05(-0.29%) |
Feb 16, 2023 | 16.31 | 16.50 | 16.31 | 16.50 | 64,825 | +0.09(+0.52%) |
Feb 15, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 4,297 | -0.24(-1.44%) |
Feb 14, 2023 | 16.36 | 16.66 | 16.36 | 16.66 | 757 | +0.01(+0.06%) |
Feb 13, 2023 | 17.11 | 17.11 | 16.37 | 16.65 | 3,547 | -0.33(-1.97%) |
Feb 09, 2023 | 16.98 | 2,904 | +0.21(+1.23%) | |||
Feb 07, 2023 | 16.78 | 5,173 | +0.04(+0.26%) | |||
Feb 06, 2023 | 16.72 | 16.73 | 16.31 | 16.73 | 3,361 | +0.38(+2.34%) |
Feb 03, 2023 | 16.45 | 16.50 | 16.31 | 16.35 | 4,499 | -0.09(-0.52%) |
Feb 02, 2023 | 16.54 | 16.62 | 16.40 | 16.44 | 1,471 | -0.04(-0.23%) |