Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.83 | 14.89 | 14.83 | 14.87 | 2,881 | +0.08(+0.57%) |
Mar 30, 2023 | 14.87 | 14.87 | 14.73 | 14.79 | 17,425 | +0.09(+0.61%) |
Mar 29, 2023 | 14.69 | 14.75 | 14.69 | 14.70 | 10,776 | +0.06(+0.41%) |
Mar 28, 2023 | 14.73 | 14.73 | 14.62 | 14.64 | 68,650 | -0.02(-0.14%) |
Mar 27, 2023 | 14.60 | 14.71 | 14.60 | 14.66 | 20,371 | +0.05(+0.34%) |
Mar 24, 2023 | 14.57 | 14.66 | 14.56 | 14.61 | 9,007 | +0.01(+0.09%) |
Mar 23, 2023 | 14.55 | 14.65 | 14.55 | 14.60 | 6,504 | -0.02(-0.11%) |
Mar 22, 2023 | 14.72 | 14.72 | 14.61 | 14.61 | 9,146 | -0.02(-0.11%) |
Mar 21, 2023 | 14.49 | 14.65 | 14.49 | 14.63 | 60,164 | -0.01(-0.07%) |
Mar 20, 2023 | 14.49 | 14.64 | 14.49 | 14.64 | 18,913 | +0.01(+0.05%) |
Mar 17, 2023 | 14.72 | 14.72 | 14.63 | 14.63 | 10,461 | -0.06(-0.39%) |
Mar 16, 2023 | 14.60 | 14.69 | 14.60 | 14.69 | 1,614 | +0.12(+0.82%) |
Mar 15, 2023 | 14.61 | 14.61 | 14.51 | 14.57 | 9,839 | -0.11(-0.75%) |
Mar 14, 2023 | 14.60 | 14.78 | 14.60 | 14.68 | 5,182 | +0.08(+0.55%) |
Mar 13, 2023 | 14.61 | 14.76 | 14.60 | 14.60 | 7,935 | -0.05(-0.34%) |
Mar 10, 2023 | 14.74 | 14.78 | 14.65 | 14.65 | 2,779 | -0.06(-0.41%) |
Mar 09, 2023 | 14.76 | 14.86 | 14.71 | 14.71 | 6,562 | -0.11(-0.74%) |
Mar 08, 2023 | 14.91 | 14.91 | 14.82 | 14.82 | 12,808 | -0.04(-0.27%) |
Mar 07, 2023 | 14.91 | 14.96 | 14.84 | 14.86 | 7,807 | -0.11(-0.70%) |
Mar 06, 2023 | 15.10 | 15.10 | 14.96 | 14.97 | 78,089 | -0.04(-0.30%) |
Mar 03, 2023 | 15.06 | 15.06 | 14.93 | 15.01 | 44,813 | +0.17(+1.15%) |
Mar 02, 2023 | 14.80 | 14.88 | 14.78 | 14.84 | 58,599 | +0.03(+0.17%) |
Mar 01, 2023 | 14.86 | 14.90 | 14.80 | 14.81 | 15,859 | -0.02(-0.17%) |
Feb 28, 2023 | 14.87 | 14.89 | 14.84 | 14.84 | 58,194 | -0.02(-0.14%) |
Feb 27, 2023 | 14.95 | 14.97 | 14.85 | 14.86 | 13,026 | +0.02(+0.13%) |
Feb 24, 2023 | 14.79 | 14.85 | 14.77 | 14.84 | 17,602 | -0.07(-0.47%) |
Feb 23, 2023 | 14.85 | 14.93 | 14.85 | 14.91 | 18,753 | +0.05(+0.34%) |
Feb 22, 2023 | 14.82 | 14.91 | 14.82 | 14.86 | 14,824 | +0.00(+0.00%) |
Feb 21, 2023 | 14.92 | 14.96 | 14.86 | 14.86 | 58,681 | -0.19(-1.23%) |
Feb 17, 2023 | 15.12 | 15.12 | 15.00 | 15.05 | 17,657 | -0.07(-0.50%) |
Feb 16, 2023 | 15.18 | 15.18 | 15.08 | 15.12 | 6,655 | -0.05(-0.34%) |
Feb 15, 2023 | 15.03 | 15.18 | 15.03 | 15.17 | 16,129 | -0.01(-0.08%) |
Feb 14, 2023 | 15.09 | 15.22 | 15.09 | 15.18 | 46,882 | +0.01(+0.09%) |
Feb 13, 2023 | 15.18 | 15.18 | 15.14 | 15.17 | 18,789 | +0.09(+0.57%) |
Feb 10, 2023 | 15.07 | 15.08 | 15.06 | 15.08 | 5,205 | -0.04(-0.23%) |
Feb 09, 2023 | 15.21 | 15.21 | 15.08 | 15.12 | 12,161 | -0.05(-0.33%) |
Feb 08, 2023 | 15.12 | 15.27 | 15.12 | 15.17 | 9,005 | -0.09(-0.56%) |
Feb 07, 2023 | 15.14 | 15.26 | 15.14 | 15.26 | 2,982 | +0.09(+0.62%) |
Feb 06, 2023 | 15.14 | 15.21 | 15.14 | 15.16 | 5,355 | -0.14(-0.90%) |
Feb 03, 2023 | 15.36 | 15.39 | 15.25 | 15.30 | 28,944 | -0.06(-0.39%) |
Feb 02, 2023 | 15.55 | 15.55 | 15.36 | 15.36 | 8,712 | +0.03(+0.16%) |
Feb 01, 2023 | 15.12 | 15.35 | 15.12 | 15.33 | 52,310 | +0.12(+0.82%) |
Jan 31, 2023 | 15.21 | 15.21 | 15.13 | 15.21 | 42,819 | +0.11(+0.73%) |
Jan 30, 2023 | 15.15 | 15.16 | 15.09 | 15.10 | 3,050 | -0.11(-0.74%) |
Jan 27, 2023 | 15.24 | 15.26 | 15.18 | 15.21 | 16,272 | +0.03(+0.21%) |
Jan 26, 2023 | 15.16 | 15.23 | 15.16 | 15.18 | 40,272 | +0.03(+0.23%) |
Jan 25, 2023 | 15.07 | 15.16 | 15.07 | 15.15 | 153,921 | +0.01(+0.08%) |
Jan 24, 2023 | 15.24 | 15.24 | 15.01 | 15.13 | 6,624 | -0.03(-0.18%) |
Jan 23, 2023 | 15.11 | 15.19 | 15.10 | 15.16 | 26,798 | +0.11(+0.73%) |
Jan 20, 2023 | 14.95 | 15.08 | 14.95 | 15.05 | 3,872 | +0.09(+0.60%) |
Jan 19, 2023 | 14.93 | 14.96 | 14.93 | 14.96 | 2,929 | -0.09(-0.60%) |
Jan 18, 2023 | 15.21 | 15.28 | 14.98 | 15.05 | 51,663 | -0.06(-0.40%) |
Jan 17, 2023 | 15.15 | 15.17 | 15.06 | 15.11 | 14,115 | +0.10(+0.67%) |
Jan 13, 2023 | 15.05 | 15.15 | 15.01 | 15.01 | 48,578 | -0.12(-0.79%) |
Jan 12, 2023 | 15.04 | 15.13 | 15.04 | 15.13 | 13,994 | +0.10(+0.67%) |
Jan 11, 2023 | 15.03 | 15.03 | 14.94 | 15.03 | 39,428 | +0.14(+0.94%) |
Jan 10, 2023 | 14.84 | 14.89 | 14.80 | 14.89 | 15,560 | +0.03(+0.20%) |
Jan 09, 2023 | 14.88 | 14.90 | 14.86 | 14.86 | 1,955 | +0.04(+0.27%) |
Jan 06, 2023 | 14.69 | 14.83 | 14.66 | 14.82 | 4,527 | +0.31(+2.14%) |
Jan 05, 2023 | 14.58 | 14.64 | 14.51 | 14.51 | 17,520 | -0.16(-1.09%) |
Jan 04, 2023 | 14.62 | 14.70 | 14.62 | 14.67 | 59,757 | +0.09(+0.62%) |