Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.58 | 15.59 | 15.48 | 15.52 | 1,421,829 | +0.00(+0.00%) |
Apr 27, 2023 | 15.48 | 15.52 | 15.40 | 15.52 | 1,191,337 | +0.01(+0.06%) |
Apr 26, 2023 | 15.64 | 15.67 | 15.45 | 15.51 | 1,406,350 | -0.10(-0.64%) |
Apr 25, 2023 | 15.60 | 15.68 | 15.52 | 15.61 | 1,840,678 | +0.02(+0.13%) |
Apr 24, 2023 | 15.50 | 15.60 | 15.45 | 15.59 | 1,025,959 | +0.08(+0.52%) |
Apr 21, 2023 | 15.55 | 15.61 | 15.41 | 15.51 | 1,890,864 | -0.14(-0.89%) |
Apr 20, 2023 | 15.63 | 15.71 | 15.60 | 15.65 | 1,327,677 | +0.07(+0.45%) |
Apr 19, 2023 | 15.50 | 15.60 | 15.49 | 15.58 | 1,328,119 | -0.10(-0.64%) |
Apr 18, 2023 | 15.61 | 15.73 | 15.56 | 15.68 | 1,448,697 | +0.08(+0.51%) |
Apr 17, 2023 | 15.65 | 15.66 | 15.47 | 15.60 | 2,101,224 | -0.08(-0.51%) |
Apr 14, 2023 | 15.82 | 15.87 | 15.56 | 15.68 | 1,896,818 | -0.28(-1.75%) |
Apr 13, 2023 | 15.96 | 16.02 | 15.93 | 15.96 | 3,120,592 | +0.17(+1.08%) |
Apr 12, 2023 | 15.83 | 15.84 | 15.70 | 15.79 | 1,813,653 | +0.07(+0.45%) |
Apr 11, 2023 | 15.72 | 15.75 | 15.68 | 15.72 | 1,599,663 | +0.10(+0.64%) |
Apr 10, 2023 | 15.75 | 15.75 | 15.57 | 15.62 | 3,035,053 | -0.13(-0.83%) |
Apr 06, 2023 | 15.75 | 15.82 | 15.70 | 15.75 | 5,349,359 | -0.06(-0.38%) |
Apr 05, 2023 | 15.82 | 15.83 | 15.64 | 15.81 | 3,745,973 | +0.03(+0.19%) |
Apr 04, 2023 | 15.59 | 15.84 | 15.58 | 15.78 | 5,635,304 | +0.19(+1.22%) |
Apr 03, 2023 | 15.44 | 15.61 | 15.44 | 15.59 | 3,055,519 | +0.13(+0.84%) |
Mar 31, 2023 | 15.55 | 15.56 | 15.39 | 15.46 | 2,414,038 | -0.09(-0.58%) |
Mar 30, 2023 | 15.47 | 15.58 | 15.41 | 15.55 | 2,510,439 | +0.12(+0.78%) |
Mar 29, 2023 | 15.45 | 15.58 | 15.40 | 15.43 | 2,402,790 | -0.06(-0.39%) |
Mar 28, 2023 | 15.44 | 15.54 | 15.38 | 15.49 | 4,716,051 | +0.12(+0.78%) |
Mar 27, 2023 | 15.34 | 15.38 | 15.20 | 15.37 | 3,031,548 | -0.12(-0.77%) |
Mar 24, 2023 | 15.64 | 15.68 | 15.48 | 15.49 | 2,618,266 | -0.11(-0.71%) |
Mar 23, 2023 | 15.47 | 15.67 | 15.43 | 15.60 | 4,653,410 | +0.20(+1.30%) |
Mar 22, 2023 | 15.12 | 15.43 | 15.12 | 15.40 | 2,785,123 | +0.30(+1.99%) |
Mar 21, 2023 | 15.33 | 15.34 | 15.07 | 15.10 | 2,704,909 | -0.30(-1.95%) |
Mar 20, 2023 | 15.41 | 15.45 | 15.30 | 15.40 | 4,163,517 | +0.08(+0.52%) |
Mar 17, 2023 | 15.10 | 15.41 | 15.08 | 15.32 | 4,834,161 | +0.45(+3.03%) |
Mar 16, 2023 | 15.01 | 15.01 | 14.85 | 14.87 | 2,923,583 | +0.00(+0.00%) |
Mar 15, 2023 | 14.90 | 15.04 | 14.82 | 14.87 | 3,829,292 | +0.15(+1.02%) |
Mar 14, 2023 | 14.78 | 14.78 | 14.65 | 14.72 | 1,671,823 | -0.07(-0.47%) |
Mar 13, 2023 | 14.70 | 14.81 | 14.65 | 14.79 | 4,050,584 | +0.37(+2.57%) |
Mar 10, 2023 | 14.23 | 14.43 | 14.23 | 14.42 | 1,942,167 | +0.31(+2.20%) |
Mar 09, 2023 | 14.07 | 14.16 | 14.07 | 14.11 | 1,103,511 | +0.12(+0.86%) |
Mar 08, 2023 | 14.01 | 14.07 | 13.98 | 13.99 | 1,121,749 | -0.02(-0.14%) |
Mar 07, 2023 | 14.13 | 14.14 | 13.95 | 14.01 | 2,974,348 | -0.22(-1.55%) |
Mar 06, 2023 | 14.33 | 14.33 | 14.22 | 14.23 | 1,105,205 | -0.08(-0.56%) |
Mar 03, 2023 | 14.23 | 14.32 | 14.18 | 14.31 | 1,363,032 | +0.15(+1.06%) |
Mar 02, 2023 | 14.14 | 14.19 | 14.11 | 14.16 | 1,536,205 | +0.00(+0.00%) |
Mar 01, 2023 | 14.18 | 14.22 | 14.14 | 14.16 | 2,016,131 | +0.10(+0.71%) |
Feb 28, 2023 | 14.01 | 14.10 | 13.97 | 14.06 | 1,305,219 | +0.06(+0.43%) |
Feb 27, 2023 | 13.98 | 14.03 | 13.97 | 14.00 | 1,038,107 | +0.04(+0.29%) |
Feb 24, 2023 | 13.97 | 14.00 | 13.94 | 13.96 | 1,162,211 | -0.09(-0.64%) |
Feb 23, 2023 | 14.09 | 14.11 | 14.01 | 14.05 | 1,142,804 | +0.00(+0.00%) |
Feb 22, 2023 | 14.17 | 14.17 | 14.05 | 14.05 | 733,098 | -0.09(-0.64%) |
Feb 21, 2023 | 14.16 | 14.20 | 14.11 | 14.14 | 1,113,709 | -0.05(-0.35%) |
Feb 17, 2023 | 14.09 | 14.20 | 14.05 | 14.19 | 1,124,045 | +0.03(+0.21%) |
Feb 16, 2023 | 14.10 | 14.22 | 14.08 | 14.16 | 1,294,368 | +0.00(+0.00%) |
Feb 15, 2023 | 14.19 | 14.21 | 14.12 | 14.16 | 4,742,597 | -0.18(-1.26%) |
Feb 14, 2023 | 14.31 | 14.43 | 14.25 | 14.34 | 1,385,714 | +0.01(+0.07%) |
Feb 13, 2023 | 14.37 | 14.38 | 14.30 | 14.33 | 985,589 | -0.09(-0.62%) |
Feb 10, 2023 | 14.44 | 14.44 | 14.35 | 14.42 | 980,352 | +0.04(+0.28%) |
Feb 09, 2023 | 14.57 | 14.59 | 14.37 | 14.38 | 1,702,103 | -0.12(-0.83%) |
Feb 08, 2023 | 14.53 | 14.55 | 14.46 | 14.50 | 1,306,185 | +0.03(+0.21%) |
Feb 07, 2023 | 14.47 | 14.59 | 14.42 | 14.47 | 1,504,388 | +0.00(+0.00%) |
Feb 06, 2023 | 14.50 | 14.53 | 14.41 | 14.47 | 1,438,150 | +0.06(+0.42%) |
Feb 03, 2023 | 14.56 | 14.62 | 14.41 | 14.41 | 2,868,255 | -0.39(-2.64%) |
Feb 02, 2023 | 15.12 | 15.15 | 14.80 | 14.80 | 2,017,446 | -0.36(-2.37%) |