Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.23 | 15.23 | 14.95 | 15.10 | 195,186 | -0.03(-0.18%) |
Apr 27, 2023 | 14.90 | 15.14 | 14.87 | 15.13 | 108,929 | +0.31(+2.06%) |
Apr 26, 2023 | 14.80 | 14.96 | 14.78 | 14.83 | 85,357 | +0.06(+0.44%) |
Apr 25, 2023 | 15.03 | 15.09 | 14.73 | 14.76 | 128,741 | -0.33(-2.21%) |
Apr 24, 2023 | 15.15 | 15.21 | 15.01 | 15.10 | 85,076 | -0.06(-0.37%) |
Apr 21, 2023 | 15.16 | 15.23 | 15.05 | 15.15 | 68,121 | +0.04(+0.28%) |
Apr 20, 2023 | 15.12 | 15.20 | 15.06 | 15.11 | 95,070 | -0.04(-0.24%) |
Apr 19, 2023 | 15.10 | 15.19 | 15.03 | 15.15 | 94,011 | -0.04(-0.24%) |
Apr 18, 2023 | 15.15 | 15.22 | 15.13 | 15.18 | 76,207 | +0.05(+0.30%) |
Apr 17, 2023 | 15.06 | 15.18 | 15.04 | 15.14 | 98,468 | +0.06(+0.37%) |
Apr 14, 2023 | 15.05 | 15.16 | 15.02 | 15.08 | 87,747 | -0.06(-0.42%) |
Apr 13, 2023 | 14.98 | 15.18 | 14.93 | 15.15 | 90,157 | +0.27(+1.79%) |
Apr 12, 2023 | 15.07 | 15.07 | 14.85 | 14.88 | 154,587 | -0.06(-0.43%) |
Apr 11, 2023 | 15.06 | 15.06 | 14.92 | 14.94 | 135,899 | -0.08(-0.55%) |
Apr 10, 2023 | 14.89 | 15.03 | 14.82 | 15.03 | 159,381 | +0.12(+0.80%) |
Apr 06, 2023 | 14.81 | 14.93 | 14.74 | 14.91 | 105,680 | +0.10(+0.68%) |
Apr 05, 2023 | 14.93 | 14.93 | 14.77 | 14.81 | 119,204 | -0.13(-0.86%) |
Apr 04, 2023 | 15.02 | 15.11 | 14.87 | 14.93 | 141,655 | -0.10(-0.67%) |
Apr 03, 2023 | 15.13 | 15.13 | 14.94 | 15.04 | 112,016 | -0.03(-0.18%) |
Mar 31, 2023 | 14.92 | 15.06 | 14.82 | 15.06 | 131,425 | +0.28(+1.86%) |
Mar 30, 2023 | 14.71 | 14.79 | 14.67 | 14.79 | 102,543 | +0.19(+1.32%) |
Mar 29, 2023 | 14.58 | 14.61 | 14.50 | 14.59 | 139,787 | +0.20(+1.40%) |
Mar 28, 2023 | 14.51 | 14.51 | 14.35 | 14.39 | 92,061 | -0.12(-0.82%) |
Mar 27, 2023 | 14.71 | 14.71 | 14.48 | 14.51 | 125,456 | -0.05(-0.32%) |
Mar 24, 2023 | 14.61 | 14.63 | 14.47 | 14.56 | 293,454 | -0.06(-0.44%) |
Mar 23, 2023 | 14.62 | 14.81 | 14.56 | 14.62 | 140,753 | +0.06(+0.44%) |
Mar 22, 2023 | 14.65 | 14.77 | 14.56 | 14.56 | 123,765 | -0.08(-0.56%) |
Mar 21, 2023 | 14.63 | 14.67 | 14.56 | 14.64 | 75,046 | +0.23(+1.56%) |
Mar 20, 2023 | 14.48 | 14.50 | 14.37 | 14.42 | 132,716 | +0.00(+0.00%) |
Mar 17, 2023 | 14.49 | 14.54 | 14.32 | 14.42 | 115,837 | -0.04(-0.25%) |
Mar 16, 2023 | 14.04 | 14.50 | 14.04 | 14.45 | 111,814 | +0.26(+1.86%) |
Mar 15, 2023 | 14.15 | 14.26 | 14.04 | 14.19 | 154,011 | -0.15(-1.08%) |
Mar 14, 2023 | 14.29 | 14.43 | 14.18 | 14.34 | 74,275 | +0.27(+1.94%) |
Mar 13, 2023 | 13.98 | 14.35 | 13.95 | 14.07 | 219,943 | -0.13(-0.90%) |
Mar 10, 2023 | 14.38 | 14.50 | 14.14 | 14.20 | 183,456 | -0.22(-1.52%) |
Mar 09, 2023 | 14.80 | 14.80 | 14.38 | 14.42 | 202,533 | -0.26(-1.74%) |
Mar 08, 2023 | 14.66 | 14.81 | 14.61 | 14.67 | 152,422 | +0.01(+0.06%) |
Mar 07, 2023 | 14.90 | 14.90 | 14.61 | 14.66 | 185,495 | -0.20(-1.35%) |
Mar 06, 2023 | 15.05 | 15.05 | 14.82 | 14.86 | 220,359 | -0.07(-0.49%) |
Mar 03, 2023 | 14.73 | 14.96 | 14.73 | 14.94 | 62,350 | +0.30(+2.06%) |
Mar 02, 2023 | 14.58 | 14.66 | 14.48 | 14.63 | 282,839 | -0.03(-0.19%) |
Mar 01, 2023 | 14.83 | 14.88 | 14.54 | 14.66 | 313,509 | -0.15(-0.99%) |
Feb 28, 2023 | 14.84 | 14.98 | 14.72 | 14.81 | 160,218 | -0.04(-0.25%) |
Feb 27, 2023 | 14.87 | 14.97 | 14.78 | 14.84 | 94,397 | +0.06(+0.43%) |
Feb 24, 2023 | 14.86 | 14.95 | 14.73 | 14.78 | 138,161 | -0.17(-1.16%) |
Feb 23, 2023 | 15.15 | 15.23 | 14.88 | 14.95 | 340,307 | -0.15(-0.97%) |
Feb 22, 2023 | 15.18 | 15.25 | 15.07 | 15.10 | 92,414 | -0.07(-0.48%) |
Feb 21, 2023 | 15.53 | 15.67 | 15.12 | 15.17 | 141,683 | -0.41(-2.60%) |
Feb 17, 2023 | 15.66 | 15.66 | 15.51 | 15.58 | 50,800 | -0.14(-0.92%) |
Feb 16, 2023 | 15.79 | 15.82 | 15.71 | 15.72 | 153,829 | -0.15(-0.97%) |
Feb 15, 2023 | 15.85 | 15.94 | 15.82 | 15.88 | 69,950 | +0.03(+0.17%) |
Feb 14, 2023 | 15.85 | 15.95 | 15.70 | 15.85 | 64,625 | +0.01(+0.06%) |
Feb 13, 2023 | 15.93 | 15.95 | 15.75 | 15.84 | 142,151 | +0.01(+0.06%) |
Feb 10, 2023 | 15.83 | 15.86 | 15.73 | 15.83 | 81,259 | -0.05(-0.34%) |
Feb 09, 2023 | 16.03 | 16.07 | 15.80 | 15.89 | 116,586 | -0.04(-0.23%) |
Feb 08, 2023 | 16.14 | 16.14 | 15.86 | 15.92 | 84,442 | -0.19(-1.18%) |
Feb 07, 2023 | 15.72 | 16.14 | 15.66 | 16.11 | 141,220 | +0.40(+2.54%) |
Feb 06, 2023 | 15.80 | 15.81 | 15.68 | 15.71 | 123,332 | -0.13(-0.80%) |
Feb 03, 2023 | 15.90 | 16.10 | 15.82 | 15.84 | 99,143 | -0.29(-1.80%) |
Feb 02, 2023 | 16.03 | 16.18 | 15.99 | 16.13 | 131,286 | +0.30(+1.89%) |