Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.25 | 14.35 | 14.20 | 14.31 | 255,148 | +0.08(+0.58%) |
Apr 27, 2023 | 14.02 | 14.26 | 14.01 | 14.23 | 192,837 | +0.26(+1.89%) |
Apr 26, 2023 | 14.12 | 14.14 | 13.94 | 13.96 | 170,833 | -0.18(-1.29%) |
Apr 25, 2023 | 14.10 | 14.19 | 14.08 | 14.15 | 104,298 | -0.03(-0.19%) |
Apr 24, 2023 | 14.09 | 14.18 | 14.05 | 14.17 | 126,382 | +0.12(+0.84%) |
Apr 21, 2023 | 14.08 | 14.08 | 13.95 | 14.05 | 69,203 | +0.05(+0.39%) |
Apr 20, 2023 | 13.93 | 14.02 | 13.93 | 14.00 | 128,466 | +0.06(+0.46%) |
Apr 19, 2023 | 13.93 | 14.00 | 13.93 | 13.94 | 86,910 | -0.03(-0.20%) |
Apr 18, 2023 | 14.04 | 14.10 | 13.93 | 13.96 | 81,766 | -0.08(-0.58%) |
Apr 17, 2023 | 14.02 | 14.14 | 13.97 | 14.05 | 124,409 | -0.03(-0.19%) |
Apr 14, 2023 | 14.06 | 14.15 | 14.01 | 14.07 | 114,857 | +0.00(+0.00%) |
Apr 13, 2023 | 14.08 | 14.15 | 14.06 | 14.07 | 104,293 | -0.01(-0.06%) |
Apr 12, 2023 | 14.05 | 14.12 | 14.01 | 14.08 | 111,206 | +0.00(+0.00%) |
Apr 11, 2023 | 14.02 | 14.18 | 13.99 | 14.08 | 110,856 | +0.09(+0.65%) |
Apr 10, 2023 | 14.05 | 14.09 | 13.93 | 13.99 | 120,753 | +0.01(+0.07%) |
Apr 06, 2023 | 13.99 | 14.07 | 13.96 | 13.98 | 119,717 | +0.00(+0.00%) |
Apr 05, 2023 | 13.97 | 14.08 | 13.97 | 13.98 | 98,262 | +0.02(+0.13%) |
Apr 04, 2023 | 13.94 | 14.00 | 13.90 | 13.96 | 123,961 | -0.02(-0.13%) |
Apr 03, 2023 | 13.94 | 14.14 | 13.91 | 13.98 | 182,420 | +0.04(+0.26%) |
Mar 31, 2023 | 13.93 | 14.00 | 13.90 | 13.94 | 112,386 | +0.09(+0.66%) |
Mar 30, 2023 | 13.84 | 13.99 | 13.84 | 13.85 | 155,827 | -0.01(-0.07%) |
Mar 29, 2023 | 13.83 | 13.91 | 13.74 | 13.86 | 119,204 | +0.13(+0.93%) |
Mar 28, 2023 | 13.70 | 13.85 | 13.65 | 13.74 | 118,140 | +0.07(+0.53%) |
Mar 27, 2023 | 13.48 | 13.88 | 13.48 | 13.66 | 199,401 | +0.15(+1.15%) |
Mar 24, 2023 | 13.35 | 13.51 | 13.29 | 13.51 | 113,171 | +0.10(+0.75%) |
Mar 23, 2023 | 13.57 | 13.61 | 13.32 | 13.41 | 170,633 | -0.15(-1.07%) |
Mar 22, 2023 | 13.64 | 13.76 | 13.54 | 13.55 | 168,117 | -0.10(-0.73%) |
Mar 21, 2023 | 13.61 | 13.70 | 13.53 | 13.65 | 222,229 | +0.15(+1.08%) |
Mar 20, 2023 | 13.70 | 13.74 | 13.48 | 13.51 | 249,114 | -0.15(-1.13%) |
Mar 17, 2023 | 13.53 | 13.67 | 13.44 | 13.66 | 291,908 | +0.02(+0.13%) |
Mar 16, 2023 | 13.45 | 13.69 | 13.29 | 13.64 | 230,457 | +0.17(+1.28%) |
Mar 15, 2023 | 13.58 | 13.62 | 13.35 | 13.47 | 358,263 | -0.21(-1.53%) |
Mar 14, 2023 | 13.74 | 13.89 | 13.62 | 13.68 | 179,453 | +0.00(+0.00%) |
Mar 13, 2023 | 13.65 | 13.81 | 13.57 | 13.68 | 242,333 | -0.06(-0.46%) |
Mar 10, 2023 | 13.91 | 13.93 | 13.67 | 13.74 | 248,821 | -0.14(-0.98%) |
Mar 09, 2023 | 14.03 | 14.06 | 13.84 | 13.88 | 149,178 | -0.05(-0.39%) |
Mar 08, 2023 | 13.88 | 13.97 | 13.84 | 13.94 | 101,085 | +0.00(+0.00%) |
Mar 07, 2023 | 14.15 | 14.22 | 13.83 | 13.94 | 210,957 | -0.22(-1.54%) |
Mar 06, 2023 | 14.07 | 14.29 | 14.05 | 14.15 | 211,293 | -0.06(-0.45%) |
Mar 03, 2023 | 13.92 | 14.23 | 13.92 | 14.22 | 191,500 | +0.25(+1.83%) |
Mar 02, 2023 | 13.84 | 14.00 | 13.82 | 13.96 | 264,517 | +0.01(+0.07%) |
Mar 01, 2023 | 13.88 | 13.97 | 13.76 | 13.95 | 304,292 | +0.09(+0.66%) |
Feb 28, 2023 | 13.96 | 13.99 | 13.84 | 13.86 | 162,968 | -0.09(-0.65%) |
Feb 27, 2023 | 13.98 | 14.02 | 13.88 | 13.95 | 171,658 | -0.06(-0.45%) |
Feb 24, 2023 | 13.93 | 14.03 | 13.91 | 14.02 | 98,394 | -0.01(-0.06%) |
Feb 23, 2023 | 13.91 | 14.07 | 13.89 | 14.03 | 119,213 | +0.09(+0.65%) |
Feb 22, 2023 | 14.15 | 14.15 | 13.90 | 13.94 | 170,266 | -0.15(-1.10%) |
Feb 21, 2023 | 14.06 | 14.12 | 14.06 | 14.09 | 134,981 | +0.00(+0.00%) |
Feb 17, 2023 | 14.20 | 14.25 | 14.03 | 14.09 | 187,351 | -0.10(-0.71%) |
Feb 16, 2023 | 14.24 | 14.31 | 14.19 | 14.19 | 117,357 | -0.11(-0.76%) |
Feb 15, 2023 | 14.29 | 14.42 | 14.20 | 14.30 | 96,773 | -0.02(-0.13%) |
Feb 14, 2023 | 14.38 | 14.41 | 14.22 | 14.32 | 130,771 | -0.06(-0.44%) |
Feb 13, 2023 | 14.34 | 14.44 | 14.31 | 14.38 | 208,304 | +0.04(+0.25%) |
Feb 10, 2023 | 14.25 | 14.37 | 14.17 | 14.35 | 143,247 | +0.13(+0.90%) |
Feb 09, 2023 | 14.40 | 14.40 | 14.15 | 14.22 | 174,100 | -0.12(-0.83%) |
Feb 08, 2023 | 14.35 | 14.36 | 14.26 | 14.34 | 199,099 | +0.01(+0.06%) |
Feb 07, 2023 | 14.35 | 14.37 | 14.20 | 14.33 | 287,974 | +0.02(+0.13%) |
Feb 06, 2023 | 14.35 | 14.36 | 14.05 | 14.31 | 303,201 | +0.01(+0.06%) |
Feb 03, 2023 | 14.34 | 14.39 | 14.24 | 14.30 | 215,123 | +0.09(+0.64%) |
Feb 02, 2023 | 14.23 | 14.43 | 14.18 | 14.21 | 270,513 | -0.14(-0.95%) |