Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.33 | 15.61 | 15.30 | 15.48 | 880,026 | +0.18(+1.14%) |
Apr 27, 2023 | 14.85 | 15.37 | 14.83 | 15.30 | 742,769 | +0.56(+3.82%) |
Apr 26, 2023 | 14.80 | 14.97 | 14.65 | 14.74 | 593,006 | -0.14(-0.93%) |
Apr 25, 2023 | 14.95 | 15.01 | 14.80 | 14.88 | 503,516 | -0.26(-1.71%) |
Apr 24, 2023 | 15.09 | 15.28 | 15.02 | 15.14 | 482,959 | +0.08(+0.55%) |
Apr 21, 2023 | 15.24 | 15.26 | 15.02 | 15.05 | 887,045 | -0.10(-0.67%) |
Apr 20, 2023 | 15.37 | 15.37 | 15.00 | 15.16 | 1,005,121 | -0.34(-2.20%) |
Apr 19, 2023 | 15.36 | 15.63 | 15.29 | 15.50 | 902,397 | +0.03(+0.18%) |
Apr 18, 2023 | 15.52 | 15.52 | 15.28 | 15.47 | 607,684 | +0.00(+0.00%) |
Apr 17, 2023 | 14.95 | 15.47 | 14.85 | 15.47 | 689,363 | +0.55(+3.71%) |
Apr 14, 2023 | 15.17 | 15.23 | 14.74 | 14.92 | 792,113 | -0.18(-1.22%) |
Apr 13, 2023 | 15.01 | 15.19 | 14.85 | 15.10 | 647,253 | +0.20(+1.36%) |
Apr 12, 2023 | 15.20 | 15.20 | 14.84 | 14.90 | 534,092 | -0.11(-0.74%) |
Apr 11, 2023 | 14.89 | 15.15 | 14.80 | 15.01 | 738,541 | +0.20(+1.37%) |
Apr 10, 2023 | 14.72 | 14.94 | 14.44 | 14.80 | 955,904 | +0.05(+0.31%) |
Apr 06, 2023 | 14.96 | 14.97 | 14.63 | 14.76 | 1,036,482 | -0.08(-0.56%) |
Apr 05, 2023 | 14.76 | 14.95 | 14.70 | 14.84 | 892,071 | -0.01(-0.06%) |
Apr 04, 2023 | 15.06 | 15.13 | 14.64 | 14.85 | 1,510,533 | -0.14(-0.92%) |
Apr 03, 2023 | 15.37 | 15.55 | 14.91 | 14.99 | 1,440,710 | -0.31(-2.05%) |
Mar 31, 2023 | 15.14 | 15.31 | 15.04 | 15.30 | 1,183,148 | +0.21(+1.41%) |
Mar 30, 2023 | 14.88 | 15.10 | 14.85 | 15.09 | 1,013,087 | +0.24(+1.61%) |
Mar 29, 2023 | 14.87 | 15.00 | 14.81 | 14.85 | 920,831 | +0.20(+1.37%) |
Mar 28, 2023 | 14.58 | 14.81 | 14.53 | 14.65 | 844,164 | -0.06(-0.43%) |
Mar 27, 2023 | 14.54 | 14.85 | 14.41 | 14.71 | 1,024,864 | +0.42(+2.92%) |
Mar 24, 2023 | 14.11 | 14.32 | 13.58 | 14.30 | 1,963,047 | -0.12(-0.82%) |
Mar 23, 2023 | 14.70 | 14.96 | 14.38 | 14.41 | 1,173,673 | -0.23(-1.55%) |
Mar 22, 2023 | 15.01 | 15.22 | 14.63 | 14.64 | 1,531,372 | -0.48(-3.19%) |
Mar 21, 2023 | 14.91 | 15.45 | 14.91 | 15.12 | 1,635,568 | +0.45(+3.10%) |
Mar 20, 2023 | 14.83 | 15.09 | 14.61 | 14.67 | 2,881,568 | -0.20(-1.34%) |
Mar 17, 2023 | 15.71 | 15.76 | 14.41 | 14.87 | 28,586,420 | -1.01(-6.35%) |
Mar 16, 2023 | 15.70 | 15.96 | 15.28 | 15.88 | 2,145,559 | -0.04(-0.23%) |
Mar 15, 2023 | 15.60 | 15.92 | 15.56 | 15.91 | 2,298,521 | -0.12(-0.74%) |
Mar 14, 2023 | 16.10 | 16.41 | 15.81 | 16.03 | 2,782,420 | +0.40(+2.56%) |
Mar 13, 2023 | 15.10 | 15.77 | 15.08 | 15.63 | 2,971,243 | +0.28(+1.84%) |
Mar 10, 2023 | 15.92 | 16.11 | 15.14 | 15.35 | 2,484,762 | -0.60(-3.76%) |
Mar 09, 2023 | 16.33 | 16.46 | 15.94 | 15.95 | 1,806,968 | -0.43(-2.61%) |
Mar 08, 2023 | 16.22 | 16.54 | 16.17 | 16.38 | 1,936,262 | +0.11(+0.67%) |
Mar 07, 2023 | 16.74 | 16.87 | 16.25 | 16.27 | 2,184,925 | -0.49(-2.93%) |
Mar 06, 2023 | 16.45 | 17.17 | 16.32 | 16.76 | 6,457,515 | +1.56(+10.29%) |
Mar 03, 2023 | 15.29 | 15.34 | 15.18 | 15.20 | 496,417 | +0.01(+0.06%) |
Mar 02, 2023 | 15.01 | 15.21 | 15.01 | 15.19 | 498,317 | +0.05(+0.30%) |
Mar 01, 2023 | 15.07 | 15.28 | 15.04 | 15.14 | 585,204 | -0.05(-0.30%) |
Feb 28, 2023 | 15.33 | 15.54 | 15.18 | 15.19 | 952,054 | -0.18(-1.18%) |
Feb 27, 2023 | 15.59 | 15.66 | 15.36 | 15.37 | 501,081 | -0.02(-0.12%) |
Feb 24, 2023 | 15.45 | 15.51 | 15.27 | 15.39 | 432,445 | -0.33(-2.08%) |
Feb 23, 2023 | 15.68 | 15.81 | 15.50 | 15.71 | 494,417 | +0.05(+0.35%) |
Feb 22, 2023 | 15.98 | 15.98 | 15.26 | 15.66 | 579,420 | -0.02(-0.12%) |
Feb 21, 2023 | 15.98 | 16.03 | 15.64 | 15.68 | 514,491 | -0.48(-2.98%) |
Feb 17, 2023 | 16.18 | 16.22 | 15.96 | 16.16 | 621,238 | -0.01(-0.06%) |
Feb 16, 2023 | 16.20 | 16.32 | 16.14 | 16.17 | 761,396 | -0.29(-1.77%) |
Feb 15, 2023 | 16.36 | 16.48 | 16.30 | 16.46 | 438,821 | -0.04(-0.22%) |
Feb 14, 2023 | 16.47 | 16.66 | 16.34 | 16.50 | 457,454 | -0.07(-0.44%) |
Feb 13, 2023 | 16.36 | 16.60 | 16.31 | 16.57 | 416,178 | +0.16(+1.00%) |
Feb 10, 2023 | 16.12 | 16.45 | 16.07 | 16.41 | 343,290 | +0.17(+1.06%) |
Feb 09, 2023 | 16.51 | 16.61 | 16.20 | 16.23 | 382,131 | -0.12(-0.72%) |
Feb 08, 2023 | 16.27 | 16.45 | 16.21 | 16.35 | 729,690 | -0.05(-0.28%) |
Feb 07, 2023 | 16.11 | 16.46 | 16.06 | 16.40 | 485,261 | +0.14(+0.84%) |
Feb 06, 2023 | 16.32 | 16.35 | 16.08 | 16.26 | 436,061 | -0.26(-1.60%) |
Feb 03, 2023 | 16.47 | 16.53 | 16.35 | 16.52 | 439,070 | -0.20(-1.20%) |
Feb 02, 2023 | 16.52 | 16.80 | 16.48 | 16.72 | 592,120 | +0.37(+2.28%) |