Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.75 | 14.76 | 14.75 | 14.76 | 884 | -0.01(-0.05%) |
Apr 27, 2023 | 14.65 | 14.81 | 14.59 | 14.76 | 11,153 | +0.13(+0.92%) |
Apr 26, 2023 | 14.61 | 14.71 | 14.60 | 14.63 | 9,579 | +0.11(+0.73%) |
Apr 25, 2023 | 14.62 | 14.62 | 14.51 | 14.52 | 29,145 | -0.13(-0.92%) |
Apr 24, 2023 | 14.63 | 14.66 | 14.63 | 14.66 | 11,264 | +0.05(+0.33%) |
Apr 21, 2023 | 14.64 | 14.64 | 14.55 | 14.61 | 8,413 | +0.00(+0.00%) |
Apr 20, 2023 | 14.66 | 14.66 | 14.61 | 14.61 | 950 | -0.06(-0.39%) |
Apr 19, 2023 | 14.65 | 14.70 | 14.65 | 14.67 | 1,282 | -0.02(-0.13%) |
Apr 18, 2023 | 14.65 | 14.74 | 14.65 | 14.69 | 6,569 | -0.02(-0.15%) |
Apr 17, 2023 | 14.73 | 14.73 | 14.62 | 14.71 | 9,289 | -0.05(-0.31%) |
Apr 14, 2023 | 14.86 | 14.86 | 14.70 | 14.75 | 16,374 | -0.11(-0.71%) |
Apr 13, 2023 | 14.74 | 14.88 | 14.74 | 14.86 | 15,532 | +0.17(+1.18%) |
Apr 12, 2023 | 14.81 | 14.81 | 14.63 | 14.69 | 9,463 | +0.03(+0.20%) |
Apr 11, 2023 | 14.75 | 14.75 | 14.60 | 14.66 | 5,031 | +0.10(+0.66%) |
Apr 10, 2023 | 14.62 | 14.62 | 14.51 | 14.56 | 14,432 | -0.06(-0.39%) |
Apr 06, 2023 | 14.58 | 14.62 | 14.52 | 14.62 | 6,568 | +0.06(+0.39%) |
Apr 05, 2023 | 14.63 | 14.63 | 14.56 | 14.56 | 19,501 | -0.15(-1.05%) |
Apr 04, 2023 | 14.75 | 14.75 | 14.58 | 14.72 | 16,376 | +0.05(+0.33%) |
Apr 03, 2023 | 14.63 | 14.67 | 14.63 | 14.67 | 8,780 | +0.10(+0.69%) |
Mar 31, 2023 | 14.61 | 14.66 | 14.54 | 14.57 | 4,634 | -0.04(-0.26%) |
Mar 30, 2023 | 14.64 | 14.64 | 14.57 | 14.61 | 3,224 | -0.01(-0.10%) |
Mar 29, 2023 | 14.66 | 14.66 | 14.52 | 14.62 | 4,509 | +0.09(+0.60%) |
Mar 28, 2023 | 14.44 | 14.53 | 14.44 | 14.53 | 4,402 | +0.19(+1.34%) |
Mar 27, 2023 | 14.29 | 14.37 | 14.29 | 14.34 | 6,620 | +0.02(+0.13%) |
Mar 24, 2023 | 14.32 | 14.33 | 14.27 | 14.32 | 3,100 | -0.02(-0.14%) |
Mar 23, 2023 | 14.38 | 14.43 | 14.32 | 14.34 | 8,059 | +0.01(+0.07%) |
Mar 22, 2023 | 14.21 | 14.35 | 14.21 | 14.33 | 7,476 | +0.16(+1.12%) |
Mar 21, 2023 | 14.08 | 14.23 | 14.08 | 14.17 | 17,279 | +0.16(+1.14%) |
Mar 20, 2023 | 13.92 | 14.03 | 13.92 | 14.01 | 2,543 | +0.05(+0.35%) |
Mar 17, 2023 | 14.03 | 14.03 | 13.86 | 13.97 | 10,567 | +0.09(+0.63%) |
Mar 16, 2023 | 13.69 | 13.95 | 13.69 | 13.88 | 3,869 | +0.21(+1.54%) |
Mar 15, 2023 | 13.73 | 13.73 | 13.57 | 13.67 | 23,319 | -0.10(-0.70%) |
Mar 14, 2023 | 13.86 | 13.86 | 13.73 | 13.76 | 14,217 | -0.12(-0.89%) |
Mar 13, 2023 | 13.84 | 13.95 | 13.84 | 13.89 | 14,123 | -0.07(-0.50%) |
Mar 10, 2023 | 14.02 | 14.04 | 13.96 | 13.96 | 6,295 | -0.07(-0.51%) |
Mar 09, 2023 | 14.21 | 14.21 | 14.02 | 14.03 | 11,659 | -0.12(-0.83%) |
Mar 08, 2023 | 14.08 | 14.15 | 14.07 | 14.14 | 28,965 | +0.11(+0.79%) |
Mar 07, 2023 | 14.12 | 14.15 | 14.02 | 14.03 | 9,006 | -0.09(-0.61%) |
Mar 06, 2023 | 14.14 | 14.23 | 14.12 | 14.12 | 9,957 | -0.08(-0.59%) |
Mar 03, 2023 | 14.14 | 14.20 | 14.11 | 14.20 | 13,981 | +0.04(+0.25%) |
Mar 02, 2023 | 14.09 | 14.20 | 14.09 | 14.17 | 5,298 | +0.00(+0.00%) |
Mar 01, 2023 | 14.19 | 14.25 | 14.17 | 14.17 | 3,807 | +0.05(+0.34%) |
Feb 28, 2023 | 14.20 | 14.23 | 14.12 | 14.12 | 7,865 | -0.10(-0.68%) |
Feb 27, 2023 | 14.19 | 14.28 | 14.18 | 14.22 | 3,423 | +0.03(+0.20%) |
Feb 24, 2023 | 14.20 | 14.22 | 14.06 | 14.19 | 4,280 | -0.17(-1.19%) |
Feb 23, 2023 | 14.44 | 14.45 | 14.28 | 14.36 | 8,987 | -0.08(-0.55%) |
Feb 22, 2023 | 14.45 | 14.54 | 14.44 | 14.44 | 5,359 | -0.07(-0.50%) |
Feb 21, 2023 | 14.66 | 14.66 | 14.49 | 14.51 | 3,695 | -0.10(-0.69%) |
Feb 17, 2023 | 14.51 | 14.67 | 14.51 | 14.61 | 15,376 | +0.05(+0.33%) |
Feb 16, 2023 | 14.49 | 14.69 | 14.46 | 14.56 | 12,845 | +0.01(+0.07%) |
Feb 15, 2023 | 14.62 | 14.63 | 14.49 | 14.55 | 19,013 | -0.19(-1.31%) |
Feb 14, 2023 | 14.73 | 14.79 | 14.68 | 14.74 | 4,743 | +0.01(+0.07%) |
Feb 13, 2023 | 14.77 | 14.80 | 14.73 | 14.74 | 23,625 | -0.12(-0.81%) |
Feb 10, 2023 | 14.74 | 14.91 | 14.74 | 14.86 | 4,367 | +0.07(+0.49%) |
Feb 09, 2023 | 14.93 | 14.97 | 14.75 | 14.78 | 26,614 | -0.06(-0.39%) |
Feb 08, 2023 | 14.96 | 14.96 | 14.83 | 14.84 | 41,270 | -0.07(-0.45%) |
Feb 07, 2023 | 14.88 | 14.91 | 14.81 | 14.91 | 9,151 | +0.04(+0.29%) |
Feb 06, 2023 | 14.92 | 14.92 | 14.79 | 14.86 | 29,822 | -0.06(-0.38%) |
Feb 03, 2023 | 15.01 | 15.08 | 14.92 | 14.92 | 13,025 | -0.13(-0.87%) |
Feb 02, 2023 | 15.17 | 15.17 | 14.93 | 15.05 | 22,421 | -0.08(-0.51%) |