Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.19 | 14.64 | 14.06 | 14.21 | 432,886 | +0.00(+0.00%) |
Apr 27, 2023 | 14.37 | 14.46 | 13.92 | 14.21 | 679,949 | -0.18(-1.25%) |
Apr 26, 2023 | 14.47 | 14.61 | 14.08 | 14.39 | 523,377 | -0.13(-0.90%) |
Apr 25, 2023 | 14.20 | 14.54 | 14.00 | 14.52 | 454,661 | +0.20(+1.40%) |
Apr 24, 2023 | 14.65 | 14.66 | 14.21 | 14.32 | 372,609 | -0.40(-2.72%) |
Apr 21, 2023 | 14.67 | 14.89 | 14.31 | 14.72 | 437,266 | +0.05(+0.34%) |
Apr 20, 2023 | 15.16 | 15.26 | 14.52 | 14.67 | 639,838 | -0.69(-4.49%) |
Apr 19, 2023 | 14.87 | 15.51 | 14.87 | 15.36 | 477,134 | +0.05(+0.33%) |
Apr 18, 2023 | 15.42 | 15.44 | 14.86 | 15.31 | 337,282 | -0.10(-0.65%) |
Apr 17, 2023 | 14.63 | 15.78 | 14.63 | 15.41 | 821,621 | +0.87(+5.98%) |
Apr 14, 2023 | 14.84 | 14.94 | 14.39 | 14.54 | 545,544 | -0.37(-2.48%) |
Apr 13, 2023 | 14.55 | 15.15 | 14.39 | 14.91 | 520,087 | +0.48(+3.33%) |
Apr 12, 2023 | 14.78 | 14.88 | 14.38 | 14.43 | 492,842 | -0.26(-1.77%) |
Apr 11, 2023 | 14.60 | 14.83 | 14.47 | 14.69 | 760,504 | +0.08(+0.55%) |
Apr 10, 2023 | 15.00 | 15.03 | 14.50 | 14.61 | 964,935 | -0.34(-2.27%) |
Apr 06, 2023 | 14.80 | 15.22 | 14.70 | 14.95 | 472,115 | +0.12(+0.81%) |
Apr 05, 2023 | 14.80 | 15.12 | 14.65 | 14.83 | 574,633 | -0.05(-0.34%) |
Apr 04, 2023 | 15.98 | 16.38 | 14.56 | 14.88 | 727,563 | -1.08(-6.77%) |
Apr 03, 2023 | 15.39 | 16.01 | 15.34 | 15.96 | 639,376 | +0.51(+3.30%) |
Mar 31, 2023 | 15.10 | 15.46 | 14.95 | 15.45 | 553,586 | +0.43(+2.86%) |
Mar 30, 2023 | 15.45 | 15.63 | 14.83 | 15.02 | 596,559 | -0.43(-2.78%) |
Mar 29, 2023 | 15.17 | 15.62 | 14.62 | 15.45 | 522,884 | +0.44(+2.93%) |
Mar 28, 2023 | 14.96 | 15.15 | 14.85 | 15.01 | 404,732 | +0.01(+0.07%) |
Mar 27, 2023 | 14.83 | 15.20 | 14.66 | 15.00 | 381,753 | +0.25(+1.69%) |
Mar 24, 2023 | 14.75 | 14.84 | 14.26 | 14.75 | 584,299 | -0.04(-0.27%) |
Mar 23, 2023 | 15.00 | 15.05 | 14.49 | 14.79 | 972,695 | -0.10(-0.67%) |
Mar 22, 2023 | 15.33 | 15.42 | 14.86 | 14.89 | 526,928 | -0.52(-3.37%) |
Mar 21, 2023 | 15.61 | 15.76 | 15.38 | 15.41 | 515,735 | -0.13(-0.84%) |
Mar 20, 2023 | 16.11 | 16.11 | 15.44 | 15.54 | 737,910 | -0.57(-3.54%) |
Mar 17, 2023 | 16.25 | 16.38 | 16.00 | 16.11 | 1,685,543 | -0.14(-0.86%) |
Mar 16, 2023 | 16.67 | 16.67 | 15.96 | 16.25 | 498,424 | -0.49(-2.93%) |
Mar 15, 2023 | 16.69 | 17.69 | 16.40 | 16.74 | 1,545,121 | -0.01(-0.06%) |
Mar 14, 2023 | 16.17 | 16.77 | 16.00 | 16.75 | 1,230,561 | +0.75(+4.69%) |
Mar 13, 2023 | 14.39 | 16.03 | 14.38 | 16.00 | 1,525,250 | +1.50(+10.34%) |
Mar 10, 2023 | 14.59 | 14.68 | 13.98 | 14.50 | 1,084,651 | -0.07(-0.48%) |
Mar 09, 2023 | 14.59 | 14.65 | 14.17 | 14.57 | 762,086 | -0.03(-0.21%) |
Mar 08, 2023 | 14.90 | 14.96 | 14.39 | 14.60 | 544,979 | -0.28(-1.88%) |
Mar 07, 2023 | 15.18 | 15.18 | 14.70 | 14.88 | 589,102 | -0.21(-1.39%) |
Mar 06, 2023 | 14.90 | 15.19 | 14.65 | 15.09 | 536,238 | +0.03(+0.20%) |
Mar 03, 2023 | 14.65 | 15.11 | 14.53 | 15.06 | 418,330 | +0.52(+3.58%) |
Mar 02, 2023 | 14.63 | 14.75 | 14.49 | 14.54 | 607,373 | -0.26(-1.76%) |
Mar 01, 2023 | 14.44 | 14.88 | 14.38 | 14.80 | 592,233 | +0.30(+2.07%) |
Feb 28, 2023 | 14.50 | 14.79 | 14.44 | 14.50 | 473,717 | -0.03(-0.21%) |
Feb 27, 2023 | 14.98 | 14.98 | 14.25 | 14.53 | 842,301 | +0.27(+1.89%) |
Feb 24, 2023 | 14.36 | 14.74 | 14.21 | 14.26 | 555,047 | -0.29(-1.99%) |
Feb 23, 2023 | 14.78 | 14.91 | 14.49 | 14.55 | 437,271 | -0.13(-0.89%) |
Feb 22, 2023 | 14.62 | 14.93 | 14.41 | 14.68 | 779,969 | +0.16(+1.10%) |
Feb 21, 2023 | 14.59 | 14.75 | 14.21 | 14.52 | 1,090,148 | -0.32(-2.16%) |
Feb 17, 2023 | 14.78 | 14.88 | 14.47 | 14.84 | 668,188 | +0.06(+0.41%) |
Feb 16, 2023 | 15.33 | 15.47 | 14.74 | 14.78 | 632,646 | -0.70(-4.52%) |
Feb 15, 2023 | 15.81 | 15.98 | 15.42 | 15.48 | 484,043 | -0.45(-2.82%) |
Feb 14, 2023 | 16.00 | 16.41 | 15.85 | 15.93 | 427,573 | -0.20(-1.24%) |
Feb 13, 2023 | 16.23 | 16.46 | 15.83 | 16.13 | 581,951 | -0.06(-0.37%) |
Feb 10, 2023 | 16.00 | 16.30 | 15.71 | 16.19 | 598,416 | +0.06(+0.37%) |
Feb 09, 2023 | 15.90 | 16.29 | 15.83 | 16.13 | 1,400,274 | +0.41(+2.61%) |
Feb 08, 2023 | 16.40 | 16.57 | 15.62 | 15.72 | 748,842 | -0.86(-5.19%) |
Feb 07, 2023 | 16.54 | 17.16 | 16.15 | 16.58 | 704,075 | -0.13(-0.78%) |
Feb 06, 2023 | 17.07 | 17.31 | 16.50 | 16.71 | 678,271 | -0.32(-1.88%) |
Feb 03, 2023 | 17.43 | 17.65 | 17.00 | 17.03 | 800,796 | -0.52(-2.96%) |
Feb 02, 2023 | 17.26 | 18.00 | 16.94 | 17.55 | 1,361,317 | +0.37(+2.15%) |