Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.60 | 17.00 | 15.82 | 16.15 | 40,442 | -0.39(-2.36%) |
Apr 27, 2023 | 16.60 | 16.96 | 16.20 | 16.54 | 25,953 | -0.19(-1.14%) |
Apr 26, 2023 | 16.60 | 17.20 | 16.20 | 16.73 | 31,232 | +0.20(+1.23%) |
Apr 25, 2023 | 16.52 | 16.76 | 16.24 | 16.53 | 20,216 | -0.23(-1.38%) |
Apr 24, 2023 | 17.31 | 17.56 | 16.45 | 16.76 | 37,258 | -0.66(-3.77%) |
Apr 21, 2023 | 18.19 | 18.19 | 17.00 | 17.41 | 45,447 | -0.79(-4.35%) |
Apr 20, 2023 | 18.69 | 19.54 | 18.08 | 18.21 | 32,787 | -1.14(-5.89%) |
Apr 19, 2023 | 18.12 | 19.70 | 17.60 | 19.35 | 87,244 | +1.23(+6.78%) |
Apr 18, 2023 | 17.04 | 18.40 | 16.20 | 18.12 | 90,697 | +0.67(+3.83%) |
Apr 17, 2023 | 17.12 | 18.00 | 16.22 | 17.45 | 106,867 | +0.65(+3.87%) |
Apr 14, 2023 | 16.00 | 19.30 | 15.40 | 16.80 | 584,142 | +3.32(+24.67%) |
Apr 13, 2023 | 13.40 | 13.75 | 13.20 | 13.48 | 139,781 | +0.06(+0.46%) |
Apr 12, 2023 | 14.40 | 14.40 | 13.40 | 13.41 | 47,294 | -0.55(-3.91%) |
Apr 11, 2023 | 14.00 | 14.24 | 13.64 | 13.96 | 36,151 | +0.19(+1.41%) |
Apr 10, 2023 | 13.80 | 13.96 | 13.28 | 13.77 | 44,051 | +0.06(+0.44%) |
Apr 06, 2023 | 13.86 | 14.00 | 13.40 | 13.71 | 53,913 | -0.12(-0.90%) |
Apr 05, 2023 | 15.34 | 15.34 | 13.80 | 13.83 | 57,448 | -0.77(-5.27%) |
Apr 04, 2023 | 15.60 | 15.62 | 14.60 | 14.60 | 43,606 | -1.02(-6.55%) |
Apr 03, 2023 | 16.00 | 16.00 | 15.46 | 15.62 | 27,159 | -0.14(-0.90%) |
Mar 31, 2023 | 16.20 | 16.30 | 15.60 | 15.77 | 42,897 | -0.23(-1.46%) |
Mar 30, 2023 | 16.20 | 16.48 | 15.61 | 16.00 | 63,479 | +0.19(+1.21%) |
Mar 29, 2023 | 14.60 | 15.98 | 14.42 | 15.81 | 77,292 | +1.16(+7.90%) |
Mar 28, 2023 | 14.40 | 14.95 | 14.20 | 14.65 | 61,824 | +0.05(+0.31%) |
Mar 27, 2023 | 14.49 | 14.88 | 14.40 | 14.60 | 66,511 | -0.40(-2.64%) |
Mar 24, 2023 | 16.00 | 16.04 | 14.05 | 15.00 | 284,734 | -2.00(-11.76%) |
Mar 23, 2023 | 16.94 | 17.55 | 16.80 | 17.00 | 127,507 | +0.20(+1.19%) |
Mar 22, 2023 | 18.00 | 18.20 | 16.80 | 16.80 | 84,139 | -0.15(-0.87%) |
Mar 21, 2023 | 16.80 | 17.00 | 16.64 | 16.95 | 49,576 | +0.49(+2.99%) |
Mar 20, 2023 | 17.40 | 17.43 | 16.30 | 16.46 | 58,944 | -0.76(-4.41%) |
Mar 17, 2023 | 18.20 | 18.20 | 17.20 | 17.22 | 129,192 | -0.74(-4.13%) |
Mar 16, 2023 | 17.60 | 18.40 | 17.60 | 17.96 | 43,403 | +0.37(+2.13%) |
Mar 15, 2023 | 17.51 | 17.65 | 17.10 | 17.58 | 36,799 | -0.19(-1.08%) |
Mar 14, 2023 | 17.80 | 18.00 | 17.23 | 17.78 | 57,689 | +0.17(+0.99%) |
Mar 13, 2023 | 17.40 | 18.14 | 16.80 | 17.60 | 46,198 | +0.07(+0.38%) |
Mar 10, 2023 | 17.40 | 18.00 | 16.80 | 17.54 | 81,846 | -0.26(-1.48%) |
Mar 09, 2023 | 18.60 | 18.69 | 17.75 | 17.80 | 47,202 | -0.49(-2.66%) |
Mar 08, 2023 | 19.20 | 19.60 | 18.02 | 18.29 | 66,095 | -0.83(-4.33%) |
Mar 07, 2023 | 20.00 | 20.00 | 19.02 | 19.11 | 59,724 | -0.68(-3.42%) |
Mar 06, 2023 | 20.80 | 21.10 | 19.60 | 19.79 | 83,333 | -0.81(-3.93%) |
Mar 03, 2023 | 20.00 | 20.80 | 19.60 | 20.60 | 63,518 | +0.98(+4.99%) |
Mar 02, 2023 | 20.00 | 20.20 | 19.51 | 19.62 | 52,475 | -0.38(-1.90%) |
Mar 01, 2023 | 20.00 | 20.36 | 19.80 | 20.00 | 48,865 | -0.40(-1.96%) |
Feb 28, 2023 | 20.60 | 21.00 | 20.20 | 20.40 | 40,273 | -0.20(-0.97%) |
Feb 27, 2023 | 20.80 | 21.20 | 20.40 | 20.60 | 39,564 | +0.00(+0.00%) |
Feb 24, 2023 | 20.80 | 21.40 | 20.40 | 20.60 | 43,341 | -0.40(-1.90%) |
Feb 23, 2023 | 21.40 | 22.00 | 20.60 | 21.00 | 55,709 | -0.80(-3.67%) |
Feb 22, 2023 | 21.80 | 22.20 | 21.40 | 21.80 | 40,158 | +0.40(+1.87%) |
Feb 21, 2023 | 22.00 | 22.60 | 21.40 | 21.40 | 50,573 | -1.40(-6.14%) |
Feb 17, 2023 | 22.40 | 23.00 | 22.00 | 22.80 | 56,791 | +0.20(+0.88%) |
Feb 16, 2023 | 23.00 | 23.90 | 22.60 | 22.60 | 52,776 | -1.20(-5.04%) |
Feb 15, 2023 | 23.00 | 24.60 | 22.45 | 23.80 | 99,444 | +1.00(+4.39%) |
Feb 14, 2023 | 22.60 | 23.40 | 22.00 | 22.80 | 72,837 | +0.00(+0.00%) |
Feb 13, 2023 | 22.60 | 23.20 | 21.80 | 22.80 | 87,276 | +0.20(+0.88%) |
Feb 10, 2023 | 23.20 | 23.20 | 22.20 | 22.60 | 53,147 | +0.20(+0.89%) |
Feb 09, 2023 | 25.00 | 25.80 | 22.40 | 22.40 | 132,331 | -2.60(-10.40%) |
Feb 08, 2023 | 26.60 | 26.60 | 24.40 | 25.00 | 114,697 | -1.60(-6.02%) |
Feb 07, 2023 | 29.40 | 29.40 | 25.40 | 26.60 | 361,269 | -0.80(-2.92%) |
Feb 06, 2023 | 24.60 | 29.40 | 24.54 | 27.40 | 558,636 | +3.80(+16.10%) |
Feb 03, 2023 | 24.20 | 25.00 | 23.20 | 23.60 | 159,540 | -1.00(-4.07%) |
Feb 02, 2023 | 24.60 | 26.60 | 23.80 | 24.60 | 311,708 | +1.00(+4.24%) |