Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.56 | 14.77 | 13.99 | 14.13 | 426,874 | -0.38(-2.62%) |
Apr 27, 2023 | 14.65 | 14.99 | 13.30 | 14.51 | 768,871 | -2.31(-13.73%) |
Apr 26, 2023 | 16.83 | 16.96 | 16.54 | 16.82 | 145,434 | +0.13(+0.78%) |
Apr 25, 2023 | 17.20 | 17.22 | 16.67 | 16.69 | 141,546 | -0.67(-3.86%) |
Apr 24, 2023 | 17.59 | 17.66 | 17.24 | 17.36 | 109,209 | -0.20(-1.14%) |
Apr 21, 2023 | 17.30 | 17.65 | 17.20 | 17.56 | 114,730 | +0.29(+1.68%) |
Apr 20, 2023 | 17.22 | 17.32 | 17.10 | 17.27 | 111,287 | -0.07(-0.40%) |
Apr 19, 2023 | 17.40 | 17.58 | 17.26 | 17.34 | 126,534 | -0.30(-1.70%) |
Apr 18, 2023 | 18.41 | 18.44 | 17.55 | 17.64 | 128,574 | -0.72(-3.92%) |
Apr 17, 2023 | 18.24 | 18.52 | 18.20 | 18.36 | 94,193 | -0.03(-0.16%) |
Apr 14, 2023 | 18.51 | 18.68 | 18.33 | 18.39 | 91,048 | -0.15(-0.81%) |
Apr 13, 2023 | 18.20 | 18.67 | 18.10 | 18.54 | 103,014 | +0.43(+2.37%) |
Apr 12, 2023 | 18.38 | 18.53 | 18.08 | 18.11 | 77,742 | -0.11(-0.60%) |
Apr 11, 2023 | 18.40 | 18.56 | 18.18 | 18.22 | 85,133 | -0.21(-1.14%) |
Apr 10, 2023 | 18.31 | 18.56 | 18.28 | 18.43 | 83,831 | -0.03(-0.16%) |
Apr 06, 2023 | 18.56 | 18.64 | 18.43 | 18.46 | 72,284 | -0.20(-1.07%) |
Apr 05, 2023 | 18.34 | 18.75 | 18.34 | 18.66 | 81,894 | +0.19(+1.03%) |
Apr 04, 2023 | 18.36 | 18.52 | 18.30 | 18.47 | 154,316 | +0.11(+0.60%) |
Apr 03, 2023 | 18.59 | 18.71 | 18.25 | 18.36 | 153,936 | -0.15(-0.81%) |
Mar 31, 2023 | 17.99 | 18.55 | 17.99 | 18.51 | 129,646 | +0.60(+3.35%) |
Mar 30, 2023 | 17.87 | 18.06 | 17.77 | 17.91 | 84,623 | +0.16(+0.90%) |
Mar 29, 2023 | 17.59 | 17.77 | 17.56 | 17.75 | 107,323 | +0.29(+1.66%) |
Mar 28, 2023 | 17.51 | 17.67 | 17.38 | 17.46 | 79,281 | -0.13(-0.74%) |
Mar 27, 2023 | 17.43 | 17.66 | 17.43 | 17.59 | 87,299 | +0.29(+1.68%) |
Mar 24, 2023 | 17.11 | 17.39 | 17.02 | 17.30 | 103,642 | +0.13(+0.76%) |
Mar 23, 2023 | 17.43 | 17.70 | 17.07 | 17.17 | 89,816 | -0.24(-1.38%) |
Mar 22, 2023 | 17.67 | 17.89 | 17.40 | 17.41 | 113,136 | -0.29(-1.64%) |
Mar 21, 2023 | 17.74 | 17.95 | 17.55 | 17.70 | 114,959 | +0.19(+1.09%) |
Mar 20, 2023 | 17.45 | 17.75 | 17.38 | 17.51 | 124,534 | +0.08(+0.46%) |
Mar 17, 2023 | 17.77 | 17.91 | 17.33 | 17.43 | 445,430 | -0.37(-2.08%) |
Mar 16, 2023 | 17.48 | 18.01 | 17.32 | 17.80 | 132,416 | +0.14(+0.79%) |
Mar 15, 2023 | 17.34 | 17.70 | 17.33 | 17.66 | 128,814 | -0.12(-0.67%) |
Mar 14, 2023 | 17.61 | 17.90 | 17.50 | 17.78 | 112,101 | +0.54(+3.13%) |
Mar 13, 2023 | 17.85 | 17.85 | 17.07 | 17.24 | 121,113 | -0.45(-2.54%) |
Mar 10, 2023 | 17.84 | 17.89 | 17.52 | 17.69 | 111,303 | -0.31(-1.72%) |
Mar 09, 2023 | 17.90 | 18.29 | 17.86 | 18.00 | 87,350 | +0.15(+0.84%) |
Mar 08, 2023 | 17.71 | 17.90 | 17.58 | 17.85 | 104,059 | +0.11(+0.62%) |
Mar 07, 2023 | 17.74 | 17.77 | 17.34 | 17.74 | 107,341 | +0.05(+0.28%) |
Mar 06, 2023 | 18.21 | 18.21 | 17.49 | 17.69 | 251,708 | -0.52(-2.86%) |
Mar 03, 2023 | 18.13 | 18.26 | 17.98 | 18.21 | 96,197 | +0.19(+1.05%) |
Mar 02, 2023 | 17.94 | 18.04 | 17.81 | 18.02 | 105,310 | -0.06(-0.33%) |
Mar 01, 2023 | 18.15 | 18.41 | 18.03 | 18.08 | 89,692 | -0.02(-0.11%) |
Feb 28, 2023 | 17.90 | 18.28 | 17.86 | 18.10 | 185,861 | +0.15(+0.84%) |
Feb 27, 2023 | 18.22 | 18.37 | 17.85 | 17.95 | 94,075 | -0.10(-0.55%) |
Feb 24, 2023 | 18.38 | 18.38 | 18.00 | 18.05 | 115,391 | -0.60(-3.22%) |
Feb 23, 2023 | 18.81 | 18.87 | 18.32 | 18.65 | 81,545 | -0.03(-0.16%) |
Feb 22, 2023 | 18.59 | 18.88 | 18.34 | 18.68 | 131,950 | +0.09(+0.48%) |
Feb 21, 2023 | 19.04 | 19.23 | 18.58 | 18.59 | 94,609 | -0.64(-3.33%) |
Feb 17, 2023 | 19.22 | 19.43 | 18.99 | 19.23 | 137,930 | +0.08(+0.42%) |
Feb 16, 2023 | 19.04 | 19.28 | 19.00 | 19.15 | 158,812 | -0.29(-1.49%) |
Feb 15, 2023 | 19.00 | 19.47 | 18.89 | 19.44 | 121,428 | +0.27(+1.41%) |
Feb 14, 2023 | 19.28 | 19.52 | 19.07 | 19.17 | 102,110 | -0.28(-1.44%) |
Feb 13, 2023 | 19.33 | 19.48 | 19.10 | 19.45 | 65,203 | +0.11(+0.57%) |
Feb 10, 2023 | 19.15 | 19.36 | 19.13 | 19.34 | 142,662 | +0.04(+0.21%) |
Feb 09, 2023 | 19.48 | 19.57 | 19.19 | 19.30 | 115,337 | -0.09(-0.46%) |
Feb 08, 2023 | 19.68 | 19.68 | 19.30 | 19.39 | 101,420 | -0.28(-1.42%) |
Feb 07, 2023 | 19.46 | 19.77 | 19.30 | 19.67 | 110,985 | +0.16(+0.82%) |
Feb 06, 2023 | 19.34 | 19.59 | 19.22 | 19.51 | 131,793 | -0.03(-0.15%) |
Feb 03, 2023 | 19.26 | 19.71 | 19.26 | 19.54 | 201,559 | +0.22(+1.14%) |
Feb 02, 2023 | 19.32 | 19.99 | 18.89 | 19.32 | 340,053 | -1.23(-5.99%) |