Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.40 | 15.58 | 14.86 | 15.36 | 299,525 | -0.13(-0.84%) |
Apr 27, 2023 | 16.00 | 16.10 | 15.42 | 15.49 | 128,771 | -0.39(-2.46%) |
Apr 26, 2023 | 14.90 | 15.96 | 14.90 | 15.88 | 136,955 | +1.09(+7.37%) |
Apr 25, 2023 | 15.44 | 15.66 | 14.76 | 14.79 | 110,126 | -0.87(-5.56%) |
Apr 24, 2023 | 16.59 | 16.74 | 15.55 | 15.66 | 123,192 | -1.02(-6.12%) |
Apr 21, 2023 | 16.58 | 16.90 | 16.48 | 16.68 | 164,819 | +0.03(+0.18%) |
Apr 20, 2023 | 16.75 | 16.95 | 16.58 | 16.65 | 148,855 | -0.11(-0.66%) |
Apr 19, 2023 | 16.72 | 16.99 | 16.66 | 16.76 | 163,473 | -0.22(-1.30%) |
Apr 18, 2023 | 15.93 | 17.04 | 15.81 | 16.98 | 419,615 | +1.23(+7.81%) |
Apr 17, 2023 | 15.33 | 15.79 | 15.14 | 15.75 | 268,929 | +0.24(+1.55%) |
Apr 14, 2023 | 15.27 | 15.63 | 15.20 | 15.51 | 194,558 | +0.24(+1.57%) |
Apr 13, 2023 | 14.93 | 15.47 | 14.89 | 15.27 | 241,538 | +0.42(+2.83%) |
Apr 12, 2023 | 14.45 | 15.27 | 14.43 | 14.85 | 526,231 | +0.64(+4.50%) |
Apr 11, 2023 | 14.29 | 14.49 | 13.96 | 14.21 | 197,731 | -0.09(-0.63%) |
Apr 10, 2023 | 13.65 | 14.32 | 13.62 | 14.30 | 141,139 | +0.38(+2.73%) |
Apr 06, 2023 | 13.53 | 13.95 | 13.39 | 13.92 | 169,946 | +0.22(+1.61%) |
Apr 05, 2023 | 13.42 | 13.82 | 13.28 | 13.70 | 210,774 | +0.07(+0.51%) |
Apr 04, 2023 | 13.70 | 13.88 | 13.49 | 13.63 | 121,530 | -0.09(-0.66%) |
Apr 03, 2023 | 13.88 | 14.01 | 13.60 | 13.72 | 166,087 | -0.34(-2.42%) |
Mar 31, 2023 | 13.63 | 14.22 | 13.63 | 14.06 | 353,883 | +0.44(+3.23%) |
Mar 30, 2023 | 13.95 | 13.95 | 13.50 | 13.62 | 197,694 | -0.15(-1.09%) |
Mar 29, 2023 | 13.71 | 13.82 | 13.57 | 13.77 | 132,628 | +0.23(+1.70%) |
Mar 28, 2023 | 13.58 | 13.74 | 13.45 | 13.54 | 92,076 | -0.04(-0.29%) |
Mar 27, 2023 | 13.62 | 13.74 | 13.44 | 13.58 | 141,323 | +0.17(+1.27%) |
Mar 24, 2023 | 13.42 | 13.64 | 13.36 | 13.41 | 143,012 | -0.18(-1.32%) |
Mar 23, 2023 | 13.72 | 14.03 | 13.50 | 13.59 | 128,369 | +0.08(+0.59%) |
Mar 22, 2023 | 13.87 | 13.94 | 13.47 | 13.51 | 143,684 | -0.33(-2.38%) |
Mar 21, 2023 | 13.42 | 14.19 | 13.38 | 13.84 | 197,702 | +0.39(+2.90%) |
Mar 20, 2023 | 13.97 | 13.97 | 13.20 | 13.45 | 150,589 | -0.42(-3.03%) |
Mar 17, 2023 | 13.71 | 14.28 | 13.57 | 13.87 | 344,685 | +0.20(+1.46%) |
Mar 16, 2023 | 13.36 | 13.94 | 13.11 | 13.67 | 322,262 | +0.02(+0.15%) |
Mar 15, 2023 | 13.63 | 13.89 | 12.97 | 13.65 | 304,220 | -0.29(-2.08%) |
Mar 14, 2023 | 14.41 | 14.70 | 13.16 | 13.94 | 774,312 | -1.35(-8.83%) |
Mar 13, 2023 | 14.32 | 15.89 | 14.31 | 15.29 | 152,929 | +0.69(+4.73%) |
Mar 10, 2023 | 15.45 | 15.46 | 14.18 | 14.60 | 260,162 | -1.18(-7.48%) |
Mar 09, 2023 | 16.72 | 17.05 | 15.76 | 15.78 | 106,524 | -0.97(-5.79%) |
Mar 08, 2023 | 17.69 | 17.69 | 16.50 | 16.75 | 301,616 | +0.45(+2.76%) |
Mar 07, 2023 | 16.58 | 16.98 | 16.22 | 16.30 | 87,070 | -0.08(-0.49%) |
Mar 06, 2023 | 16.43 | 16.76 | 15.77 | 16.38 | 82,715 | -0.02(-0.12%) |
Mar 03, 2023 | 16.02 | 16.60 | 16.02 | 16.40 | 69,797 | +0.47(+2.95%) |
Mar 02, 2023 | 15.28 | 16.03 | 15.28 | 15.93 | 124,671 | +0.38(+2.44%) |
Mar 01, 2023 | 16.28 | 16.44 | 15.51 | 15.55 | 63,521 | -0.71(-4.37%) |
Feb 28, 2023 | 16.00 | 16.67 | 15.70 | 16.26 | 179,626 | +0.30(+1.88%) |
Feb 27, 2023 | 15.96 | 16.23 | 15.81 | 15.96 | 79,132 | +0.12(+0.76%) |
Feb 24, 2023 | 15.45 | 15.88 | 15.13 | 15.84 | 67,282 | -0.08(-0.50%) |
Feb 23, 2023 | 16.15 | 16.27 | 15.59 | 15.92 | 70,202 | +0.03(+0.19%) |
Feb 22, 2023 | 15.55 | 15.93 | 15.23 | 15.89 | 85,295 | +0.35(+2.25%) |
Feb 21, 2023 | 15.70 | 15.90 | 15.26 | 15.54 | 68,090 | -0.47(-2.94%) |
Feb 17, 2023 | 16.09 | 16.18 | 15.55 | 16.01 | 65,377 | -0.10(-0.62%) |
Feb 16, 2023 | 16.53 | 16.64 | 15.85 | 16.11 | 74,625 | -0.81(-4.79%) |
Feb 15, 2023 | 16.58 | 17.29 | 16.58 | 16.92 | 113,784 | +0.09(+0.53%) |
Feb 14, 2023 | 16.20 | 16.96 | 16.01 | 16.83 | 143,084 | +0.60(+3.70%) |
Feb 13, 2023 | 15.66 | 16.51 | 15.54 | 16.23 | 75,446 | +0.57(+3.64%) |
Feb 10, 2023 | 16.29 | 16.49 | 15.58 | 15.66 | 85,166 | -0.83(-5.03%) |
Feb 09, 2023 | 16.79 | 17.00 | 16.38 | 16.49 | 154,673 | -0.06(-0.36%) |
Feb 08, 2023 | 16.27 | 16.57 | 16.23 | 16.55 | 50,151 | +0.21(+1.29%) |
Feb 07, 2023 | 16.05 | 16.46 | 15.70 | 16.34 | 98,485 | +0.20(+1.24%) |
Feb 06, 2023 | 16.10 | 16.44 | 15.72 | 16.14 | 196,471 | -0.23(-1.41%) |
Feb 03, 2023 | 16.06 | 17.00 | 15.28 | 16.37 | 173,282 | -0.27(-1.62%) |
Feb 02, 2023 | 16.01 | 16.64 | 15.79 | 16.64 | 473,553 | +0.99(+6.33%) |