Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.16 | 15.56 | 15.16 | 15.52 | 14,217 | +0.22(+1.45%) |
Apr 27, 2023 | 15.05 | 15.57 | 14.96 | 15.30 | 11,284 | +0.38(+2.52%) |
Apr 26, 2023 | 15.33 | 15.33 | 14.81 | 14.92 | 11,839 | +0.08(+0.52%) |
Apr 25, 2023 | 14.95 | 14.95 | 14.66 | 14.84 | 36,278 | -0.16(-1.09%) |
Apr 24, 2023 | 15.18 | 15.29 | 14.98 | 15.01 | 12,485 | -0.18(-1.21%) |
Apr 21, 2023 | 15.16 | 15.25 | 15.09 | 15.19 | 5,446 | -0.02(-0.13%) |
Apr 20, 2023 | 15.09 | 15.21 | 15.09 | 15.21 | 3,249 | +0.10(+0.64%) |
Apr 19, 2023 | 15.33 | 15.43 | 15.07 | 15.11 | 26,278 | -0.15(-1.01%) |
Apr 18, 2023 | 15.34 | 15.41 | 15.24 | 15.27 | 5,633 | -0.04(-0.25%) |
Apr 17, 2023 | 15.24 | 15.49 | 15.14 | 15.31 | 24,120 | +0.03(+0.19%) |
Apr 14, 2023 | 15.51 | 15.51 | 15.25 | 15.28 | 7,973 | -0.18(-1.19%) |
Apr 13, 2023 | 15.30 | 15.52 | 15.29 | 15.46 | 7,893 | +0.08(+0.50%) |
Apr 12, 2023 | 15.43 | 15.48 | 15.36 | 15.38 | 6,463 | -0.06(-0.37%) |
Apr 11, 2023 | 15.27 | 15.53 | 15.24 | 15.44 | 14,811 | +0.10(+0.63%) |
Apr 10, 2023 | 15.25 | 15.51 | 15.17 | 15.35 | 6,946 | +0.10(+0.63%) |
Apr 06, 2023 | 15.26 | 15.44 | 15.25 | 15.25 | 7,282 | -0.08(-0.50%) |
Apr 05, 2023 | 15.28 | 15.46 | 15.16 | 15.33 | 8,580 | -0.02(-0.13%) |
Apr 04, 2023 | 15.44 | 15.49 | 15.18 | 15.35 | 7,127 | -0.16(-1.06%) |
Apr 03, 2023 | 15.35 | 15.65 | 15.21 | 15.51 | 9,656 | +0.35(+2.29%) |
Mar 31, 2023 | 15.09 | 15.42 | 14.92 | 15.16 | 13,331 | +0.24(+1.62%) |
Mar 30, 2023 | 15.11 | 15.11 | 14.92 | 14.92 | 11,381 | -0.13(-0.83%) |
Mar 29, 2023 | 14.71 | 15.66 | 14.71 | 15.05 | 11,917 | -0.18(-1.20%) |
Mar 28, 2023 | 15.43 | 15.43 | 14.94 | 15.23 | 9,234 | -0.20(-1.31%) |
Mar 27, 2023 | 15.32 | 15.81 | 15.32 | 15.43 | 6,012 | +0.29(+1.91%) |
Mar 24, 2023 | 14.81 | 15.51 | 14.80 | 15.14 | 20,517 | +0.47(+3.22%) |
Mar 23, 2023 | 15.21 | 15.64 | 14.56 | 14.67 | 20,157 | -0.48(-3.18%) |
Mar 22, 2023 | 15.68 | 15.68 | 15.15 | 15.15 | 16,943 | -0.63(-4.00%) |
Mar 21, 2023 | 15.33 | 15.89 | 15.33 | 15.78 | 11,460 | +0.53(+3.45%) |
Mar 20, 2023 | 15.68 | 15.91 | 15.26 | 15.26 | 15,948 | -0.28(-1.80%) |
Mar 17, 2023 | 16.61 | 16.67 | 15.54 | 15.54 | 29,898 | -1.08(-6.50%) |
Mar 16, 2023 | 15.66 | 16.62 | 15.55 | 16.62 | 36,930 | +0.91(+5.77%) |
Mar 15, 2023 | 16.76 | 16.76 | 15.50 | 15.71 | 36,945 | -0.98(-5.89%) |
Mar 14, 2023 | 16.63 | 17.68 | 16.63 | 16.70 | 23,507 | +0.31(+1.87%) |
Mar 13, 2023 | 17.71 | 17.87 | 15.89 | 16.39 | 33,972 | -1.48(-8.29%) |
Mar 10, 2023 | 17.70 | 17.96 | 17.29 | 17.87 | 27,255 | -0.14(-0.80%) |
Mar 09, 2023 | 18.03 | 18.04 | 17.82 | 18.02 | 40,763 | -0.14(-0.79%) |
Mar 08, 2023 | 17.94 | 18.16 | 17.94 | 18.16 | 9,973 | +0.04(+0.21%) |
Mar 07, 2023 | 18.19 | 18.19 | 18.01 | 18.12 | 30,274 | +0.00(+0.00%) |
Mar 06, 2023 | 18.17 | 18.17 | 17.92 | 18.12 | 11,513 | -0.14(-0.79%) |
Mar 03, 2023 | 18.50 | 18.50 | 18.24 | 18.26 | 32,709 | -0.34(-1.85%) |
Mar 02, 2023 | 18.63 | 18.78 | 18.52 | 18.61 | 6,327 | +0.02(+0.10%) |
Mar 01, 2023 | 18.67 | 18.67 | 18.59 | 18.59 | 5,816 | -0.15(-0.82%) |
Feb 28, 2023 | 18.90 | 18.90 | 18.71 | 18.74 | 8,766 | -0.23(-1.21%) |
Feb 27, 2023 | 19.27 | 19.27 | 18.89 | 18.97 | 10,368 | +0.04(+0.20%) |
Feb 24, 2023 | 19.12 | 19.12 | 18.93 | 18.93 | 5,980 | -0.34(-1.79%) |
Feb 23, 2023 | 19.21 | 19.28 | 19.16 | 19.28 | 6,370 | +0.03(+0.15%) |
Feb 22, 2023 | 19.25 | 19.38 | 19.18 | 19.25 | 6,133 | -0.06(-0.32%) |
Feb 21, 2023 | 19.29 | 19.36 | 19.23 | 19.31 | 6,182 | -0.08(-0.42%) |
Feb 17, 2023 | 19.20 | 19.39 | 19.12 | 19.39 | 9,425 | +0.26(+1.35%) |
Feb 16, 2023 | 19.39 | 19.39 | 19.07 | 19.13 | 8,364 | -0.17(-0.89%) |
Feb 15, 2023 | 19.70 | 19.70 | 19.31 | 19.31 | 4,699 | -0.09(-0.44%) |
Feb 14, 2023 | 19.38 | 19.56 | 19.22 | 19.39 | 9,048 | -0.03(-0.15%) |
Feb 13, 2023 | 19.12 | 19.55 | 19.12 | 19.42 | 7,856 | +0.18(+0.94%) |
Feb 10, 2023 | 19.35 | 19.51 | 19.17 | 19.24 | 9,614 | +0.11(+0.60%) |
Feb 09, 2023 | 19.57 | 19.58 | 19.12 | 19.12 | 5,134 | -0.54(-2.72%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.41 | 19.66 | 4,403 | +0.04(+0.20%) |
Feb 07, 2023 | 19.63 | 19.79 | 19.61 | 19.62 | 11,153 | -0.04(-0.19%) |
Feb 06, 2023 | 19.80 | 19.85 | 19.64 | 19.66 | 10,938 | -0.20(-1.01%) |
Feb 03, 2023 | 19.88 | 20.19 | 19.72 | 19.86 | 16,704 | +0.11(+0.53%) |
Feb 02, 2023 | 19.97 | 20.21 | 19.76 | 19.76 | 20,617 | -0.34(-1.71%) |