Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.98 | 15.04 | 14.91 | 15.02 | 16,233 | +0.20(+1.35%) |
Apr 27, 2023 | 14.93 | 14.93 | 14.81 | 14.82 | 27,227 | -0.02(-0.13%) |
Apr 26, 2023 | 15.11 | 15.11 | 14.82 | 14.84 | 89,789 | -0.15(-1.00%) |
Apr 25, 2023 | 14.82 | 15.26 | 14.82 | 14.99 | 29,354 | +0.06(+0.40%) |
Apr 24, 2023 | 15.00 | 15.04 | 14.93 | 14.93 | 27,848 | +0.05(+0.34%) |
Apr 21, 2023 | 14.88 | 14.98 | 14.83 | 14.88 | 36,127 | +0.04(+0.27%) |
Apr 20, 2023 | 14.77 | 14.93 | 14.77 | 14.84 | 17,339 | +0.00(+0.01%) |
Apr 19, 2023 | 14.78 | 14.87 | 14.75 | 14.84 | 27,028 | -0.12(-0.78%) |
Apr 18, 2023 | 15.02 | 15.02 | 14.92 | 14.96 | 51,639 | +0.14(+0.98%) |
Apr 17, 2023 | 14.81 | 14.88 | 14.67 | 14.81 | 34,239 | +0.00(+0.00%) |
Apr 14, 2023 | 14.90 | 14.90 | 14.68 | 14.81 | 49,720 | +0.20(+1.37%) |
Apr 13, 2023 | 14.63 | 14.67 | 14.55 | 14.61 | 29,974 | +0.21(+1.46%) |
Apr 12, 2023 | 14.38 | 14.43 | 14.32 | 14.40 | 40,117 | +0.35(+2.49%) |
Apr 11, 2023 | 14.15 | 14.15 | 14.00 | 14.05 | 94,352 | -0.35(-2.43%) |
Apr 10, 2023 | 14.38 | 14.44 | 14.34 | 14.40 | 46,384 | -0.25(-1.71%) |
Apr 06, 2023 | 14.62 | 14.65 | 14.50 | 14.65 | 62,729 | +0.38(+2.63%) |
Apr 05, 2023 | 14.52 | 14.53 | 14.26 | 14.28 | 27,678 | -0.15(-1.07%) |
Apr 04, 2023 | 14.39 | 14.61 | 14.17 | 14.43 | 60,597 | +0.35(+2.49%) |
Apr 03, 2023 | 14.12 | 14.15 | 14.05 | 14.08 | 62,964 | -0.12(-0.81%) |
Mar 31, 2023 | 14.19 | 14.30 | 14.10 | 14.20 | 44,708 | +0.01(+0.04%) |
Mar 30, 2023 | 14.00 | 14.38 | 14.00 | 14.19 | 43,434 | -0.12(-0.84%) |
Mar 29, 2023 | 14.34 | 14.44 | 14.31 | 14.31 | 46,378 | -0.13(-0.90%) |
Mar 28, 2023 | 14.40 | 14.44 | 14.38 | 14.44 | 82,198 | +0.25(+1.76%) |
Mar 27, 2023 | 14.20 | 14.22 | 14.13 | 14.19 | 78,125 | +0.17(+1.21%) |
Mar 24, 2023 | 14.01 | 14.03 | 13.96 | 14.02 | 81,197 | +0.05(+0.38%) |
Mar 23, 2023 | 14.11 | 14.11 | 13.91 | 13.97 | 70,688 | -0.14(-1.01%) |
Mar 22, 2023 | 14.05 | 14.23 | 14.04 | 14.11 | 80,694 | +0.14(+1.00%) |
Mar 21, 2023 | 13.93 | 14.02 | 13.92 | 13.97 | 54,240 | -0.01(-0.07%) |
Mar 20, 2023 | 13.81 | 14.00 | 13.81 | 13.98 | 77,879 | +0.10(+0.72%) |
Mar 17, 2023 | 13.85 | 13.88 | 13.80 | 13.88 | 74,091 | +0.01(+0.07%) |
Mar 16, 2023 | 13.85 | 13.87 | 13.80 | 13.87 | 104,957 | +0.10(+0.73%) |
Mar 15, 2023 | 13.81 | 13.82 | 13.71 | 13.77 | 121,811 | -0.27(-1.92%) |
Mar 14, 2023 | 14.00 | 14.06 | 13.98 | 14.04 | 120,901 | +0.18(+1.30%) |
Mar 13, 2023 | 13.94 | 14.00 | 13.86 | 13.86 | 88,582 | -0.13(-0.93%) |
Mar 10, 2023 | 14.04 | 14.10 | 13.93 | 13.99 | 92,452 | +0.00(+0.00%) |
Mar 09, 2023 | 14.13 | 14.15 | 13.98 | 13.99 | 219,170 | -0.09(-0.64%) |
Mar 08, 2023 | 13.97 | 14.14 | 13.97 | 14.08 | 94,344 | +0.22(+1.59%) |
Mar 07, 2023 | 14.05 | 14.10 | 13.85 | 13.86 | 123,040 | -0.07(-0.50%) |
Mar 06, 2023 | 13.96 | 14.01 | 13.92 | 13.93 | 138,626 | -0.15(-1.07%) |
Mar 03, 2023 | 13.90 | 14.13 | 13.90 | 14.08 | 66,433 | +0.13(+0.93%) |
Mar 02, 2023 | 13.85 | 13.97 | 13.85 | 13.95 | 144,878 | +0.02(+0.14%) |
Mar 01, 2023 | 14.00 | 14.02 | 13.90 | 13.93 | 152,217 | -0.07(-0.50%) |
Feb 28, 2023 | 14.01 | 14.08 | 13.98 | 14.00 | 273,957 | -0.09(-0.64%) |
Feb 27, 2023 | 14.12 | 14.15 | 14.07 | 14.09 | 148,896 | +0.17(+1.22%) |
Feb 24, 2023 | 13.91 | 13.93 | 13.85 | 13.92 | 165,600 | -0.11(-0.78%) |
Feb 23, 2023 | 13.87 | 14.03 | 13.87 | 14.03 | 106,137 | +0.12(+0.86%) |
Feb 22, 2023 | 14.15 | 14.15 | 13.90 | 13.91 | 98,524 | -0.07(-0.50%) |
Feb 21, 2023 | 14.19 | 14.19 | 13.98 | 13.98 | 76,943 | -0.33(-2.31%) |
Feb 17, 2023 | 14.24 | 14.35 | 14.22 | 14.31 | 48,339 | +0.01(+0.03%) |
Feb 16, 2023 | 14.14 | 14.39 | 14.14 | 14.30 | 51,928 | -0.06(-0.45%) |
Feb 15, 2023 | 14.39 | 14.48 | 14.33 | 14.37 | 31,626 | -0.12(-0.83%) |
Feb 14, 2023 | 14.44 | 14.60 | 14.30 | 14.49 | 62,829 | -0.04(-0.28%) |
Feb 13, 2023 | 14.34 | 14.60 | 14.34 | 14.53 | 65,878 | -0.03(-0.21%) |
Feb 10, 2023 | 14.55 | 14.56 | 14.46 | 14.56 | 43,328 | +0.05(+0.34%) |
Feb 09, 2023 | 14.68 | 14.73 | 14.51 | 14.51 | 36,939 | -0.05(-0.34%) |
Feb 08, 2023 | 14.62 | 14.74 | 14.56 | 14.56 | 45,295 | +0.02(+0.14%) |
Feb 07, 2023 | 14.50 | 14.56 | 14.38 | 14.54 | 99,942 | +0.24(+1.68%) |
Feb 06, 2023 | 14.41 | 14.54 | 14.34 | 14.30 | 86,285 | -0.13(-0.90%) |
Feb 03, 2023 | 14.61 | 14.61 | 14.34 | 14.43 | 25,879 | -0.26(-1.77%) |
Feb 02, 2023 | 14.93 | 14.93 | 14.68 | 14.69 | 81,822 | -0.06(-0.41%) |