Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.18 | 14.20 | 14.12 | 14.18 | 71,366 | +0.07(+0.52%) |
Apr 27, 2023 | 13.92 | 14.13 | 13.92 | 14.11 | 63,125 | +0.24(+1.71%) |
Apr 26, 2023 | 13.94 | 13.99 | 13.84 | 13.87 | 107,197 | -0.04(-0.26%) |
Apr 25, 2023 | 14.02 | 14.03 | 13.88 | 13.91 | 67,116 | -0.12(-0.84%) |
Apr 24, 2023 | 13.94 | 14.03 | 13.94 | 14.03 | 62,066 | +0.05(+0.39%) |
Apr 21, 2023 | 13.95 | 13.99 | 13.88 | 13.97 | 53,660 | +0.01(+0.07%) |
Apr 20, 2023 | 13.92 | 14.04 | 13.90 | 13.96 | 134,036 | +0.05(+0.39%) |
Apr 19, 2023 | 13.91 | 13.93 | 13.88 | 13.91 | 55,076 | -0.03(-0.20%) |
Apr 18, 2023 | 14.02 | 14.04 | 13.88 | 13.93 | 83,496 | -0.05(-0.39%) |
Apr 17, 2023 | 14.03 | 14.05 | 13.93 | 13.99 | 74,038 | -0.04(-0.26%) |
Apr 14, 2023 | 14.04 | 14.04 | 13.97 | 14.03 | 41,106 | +0.02(+0.13%) |
Apr 13, 2023 | 14.04 | 14.04 | 13.93 | 14.01 | 66,515 | +0.05(+0.36%) |
Apr 12, 2023 | 13.92 | 14.02 | 13.91 | 13.96 | 56,509 | +0.12(+0.89%) |
Apr 11, 2023 | 13.81 | 13.88 | 13.79 | 13.83 | 61,616 | -0.01(-0.07%) |
Apr 10, 2023 | 13.79 | 13.84 | 13.70 | 13.84 | 58,128 | +0.03(+0.20%) |
Apr 06, 2023 | 13.82 | 13.82 | 13.78 | 13.82 | 45,508 | +0.05(+0.40%) |
Apr 05, 2023 | 13.83 | 13.85 | 13.74 | 13.76 | 60,808 | -0.05(-0.40%) |
Apr 04, 2023 | 13.88 | 13.89 | 13.75 | 13.82 | 93,542 | -0.03(-0.20%) |
Apr 03, 2023 | 13.93 | 13.93 | 13.74 | 13.84 | 114,394 | +0.07(+0.53%) |
Mar 31, 2023 | 13.50 | 13.77 | 13.50 | 13.77 | 298,708 | +0.41(+3.06%) |
Mar 30, 2023 | 13.31 | 13.42 | 13.31 | 13.36 | 54,017 | +0.06(+0.48%) |
Mar 29, 2023 | 13.20 | 13.32 | 13.20 | 13.30 | 51,050 | +0.12(+0.90%) |
Mar 28, 2023 | 13.33 | 13.38 | 13.11 | 13.18 | 68,828 | -0.12(-0.89%) |
Mar 27, 2023 | 13.33 | 13.33 | 13.23 | 13.30 | 89,506 | +0.06(+0.48%) |
Mar 24, 2023 | 13.32 | 13.32 | 13.21 | 13.23 | 105,488 | -0.13(-0.95%) |
Mar 23, 2023 | 13.42 | 13.47 | 13.34 | 13.36 | 66,179 | -0.03(-0.20%) |
Mar 22, 2023 | 13.44 | 13.52 | 13.39 | 13.39 | 62,524 | -0.09(-0.68%) |
Mar 21, 2023 | 13.53 | 13.53 | 13.43 | 13.48 | 58,567 | +0.01(+0.07%) |
Mar 20, 2023 | 13.39 | 13.52 | 13.39 | 13.47 | 79,961 | +0.04(+0.27%) |
Mar 17, 2023 | 13.55 | 13.55 | 13.40 | 13.43 | 51,808 | -0.12(-0.87%) |
Mar 16, 2023 | 13.39 | 13.62 | 13.39 | 13.55 | 98,842 | +0.14(+1.02%) |
Mar 15, 2023 | 13.56 | 13.56 | 13.32 | 13.42 | 143,097 | -0.26(-1.93%) |
Mar 14, 2023 | 13.63 | 13.73 | 13.62 | 13.68 | 59,656 | +0.04(+0.27%) |
Mar 13, 2023 | 13.72 | 13.76 | 13.58 | 13.64 | 113,291 | -0.14(-0.99%) |
Mar 10, 2023 | 13.98 | 14.02 | 13.78 | 13.78 | 114,723 | -0.24(-1.69%) |
Mar 09, 2023 | 14.13 | 14.17 | 13.99 | 14.02 | 50,778 | -0.15(-1.09%) |
Mar 08, 2023 | 14.15 | 14.21 | 14.10 | 14.17 | 23,698 | +0.07(+0.52%) |
Mar 07, 2023 | 14.23 | 14.26 | 14.08 | 14.10 | 45,374 | -0.05(-0.39%) |
Mar 06, 2023 | 14.26 | 14.26 | 14.14 | 14.15 | 67,378 | +0.05(+0.32%) |
Mar 03, 2023 | 14.06 | 14.13 | 14.01 | 14.11 | 104,657 | +0.15(+1.04%) |
Mar 02, 2023 | 13.94 | 13.99 | 13.84 | 13.96 | 70,602 | +0.02(+0.13%) |
Mar 01, 2023 | 13.82 | 13.95 | 13.77 | 13.94 | 108,624 | +0.18(+1.32%) |
Feb 28, 2023 | 13.78 | 13.79 | 13.73 | 13.76 | 64,237 | +0.00(+0.00%) |
Feb 27, 2023 | 13.86 | 13.86 | 13.72 | 13.76 | 128,688 | -0.07(-0.53%) |
Feb 24, 2023 | 13.82 | 13.83 | 13.74 | 13.83 | 200,185 | -0.07(-0.52%) |
Feb 23, 2023 | 14.07 | 14.07 | 13.90 | 13.91 | 141,528 | -0.09(-0.65%) |
Feb 22, 2023 | 14.22 | 14.22 | 13.99 | 14.00 | 166,488 | -0.24(-1.66%) |
Feb 21, 2023 | 14.47 | 14.47 | 14.22 | 14.23 | 125,391 | -0.19(-1.32%) |
Feb 17, 2023 | 14.42 | 14.52 | 14.31 | 14.43 | 167,596 | +0.02(+0.13%) |
Feb 16, 2023 | 14.27 | 14.69 | 14.18 | 14.41 | 241,695 | +0.15(+1.06%) |
Feb 15, 2023 | 14.36 | 14.52 | 14.26 | 14.26 | 268,469 | -0.13(-0.92%) |
Feb 14, 2023 | 14.35 | 14.49 | 14.27 | 14.39 | 154,456 | +0.05(+0.37%) |
Feb 13, 2023 | 14.35 | 14.42 | 14.28 | 14.34 | 89,531 | -0.06(-0.43%) |
Feb 10, 2023 | 14.32 | 14.40 | 14.28 | 14.40 | 79,162 | +0.11(+0.74%) |
Feb 09, 2023 | 14.49 | 14.49 | 14.23 | 14.29 | 106,289 | -0.10(-0.68%) |
Feb 08, 2023 | 14.18 | 14.41 | 14.18 | 14.39 | 117,552 | +0.24(+1.69%) |
Feb 07, 2023 | 14.09 | 14.22 | 14.09 | 14.15 | 96,708 | +0.01(+0.06%) |
Feb 06, 2023 | 14.18 | 14.18 | 14.11 | 14.14 | 86,951 | -0.03(-0.19%) |
Feb 03, 2023 | 14.09 | 14.35 | 14.09 | 14.17 | 177,239 | -0.04(-0.31%) |
Feb 02, 2023 | 14.13 | 14.22 | 14.00 | 14.21 | 166,516 | +0.17(+1.20%) |