Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.99 | 15.08 | 14.97 | 15.08 | 2,184 | +0.30(+2.00%) |
Mar 30, 2023 | 14.93 | 14.93 | 14.79 | 14.79 | 458 | +0.03(+0.19%) |
Mar 29, 2023 | 14.75 | 14.76 | 14.75 | 14.76 | 486 | +0.16(+1.10%) |
Mar 28, 2023 | 14.65 | 14.65 | 14.60 | 14.60 | 2,015 | -0.05(-0.34%) |
Mar 27, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 32 | +0.16(+1.11%) |
Mar 24, 2023 | 14.44 | 14.49 | 14.44 | 14.49 | 5,441 | -0.03(-0.23%) |
Mar 23, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 65 | +0.03(+0.20%) |
Mar 22, 2023 | 14.76 | 14.76 | 14.49 | 14.49 | 184 | -0.31(-2.08%) |
Mar 21, 2023 | 14.77 | 14.80 | 14.77 | 14.80 | 958 | +0.27(+1.88%) |
Mar 20, 2023 | 14.57 | 14.57 | 14.52 | 14.53 | 1,365 | +0.18(+1.28%) |
Mar 17, 2023 | 14.37 | 14.39 | 14.35 | 14.35 | 539 | -0.28(-1.92%) |
Mar 16, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 164 | +0.23(+1.58%) |
Mar 15, 2023 | 14.25 | 14.40 | 14.25 | 14.40 | 1,600 | -0.26(-1.79%) |
Mar 14, 2023 | 14.60 | 14.66 | 14.60 | 14.66 | 3,233 | +0.33(+2.27%) |
Mar 13, 2023 | 14.39 | 14.43 | 14.34 | 14.34 | 367 | -0.14(-0.94%) |
Mar 10, 2023 | 14.72 | 14.72 | 14.47 | 14.47 | 834 | -0.49(-3.26%) |
Mar 09, 2023 | 15.07 | 15.07 | 14.96 | 14.96 | 180 | -0.34(-2.25%) |
Mar 08, 2023 | 15.32 | 15.32 | 15.30 | 15.30 | 455 | +0.00(+0.01%) |
Mar 07, 2023 | 15.35 | 15.35 | 15.30 | 15.30 | 890 | -0.15(-0.98%) |
Mar 06, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.18(-1.13%) |
Mar 03, 2023 | 15.64 | 15.64 | 15.63 | 15.63 | 150 | +0.22(+1.43%) |
Mar 02, 2023 | 15.22 | 15.42 | 15.22 | 15.41 | 1,162 | +0.04(+0.23%) |
Mar 01, 2023 | 15.36 | 15.39 | 15.35 | 15.38 | 114,026 | +0.07(+0.44%) |
Feb 28, 2023 | 15.34 | 15.34 | 15.31 | 15.31 | 372 | +0.00(+0.00%) |
Feb 27, 2023 | 15.35 | 15.35 | 15.29 | 15.31 | 73,244 | +0.03(+0.17%) |
Feb 24, 2023 | 15.22 | 15.28 | 15.22 | 15.28 | 1,019 | -0.10(-0.67%) |
Feb 23, 2023 | 15.41 | 15.41 | 15.38 | 15.38 | 3,554 | +0.14(+0.93%) |
Feb 22, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.03(+0.19%) |
Feb 21, 2023 | 15.26 | 15.26 | 15.21 | 15.21 | 1,101 | -0.39(-2.47%) |
Feb 17, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.02(-0.14%) |
Feb 16, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 19 | -0.18(-1.16%) |
Feb 15, 2023 | 15.65 | 15.82 | 15.65 | 15.80 | 2,336 | +0.12(+0.77%) |
Feb 14, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.06(+0.40%) |
Feb 13, 2023 | 15.55 | 15.62 | 15.55 | 15.62 | 812 | +0.22(+1.44%) |
Feb 10, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | -0.01(-0.09%) |
Feb 09, 2023 | 15.43 | 15.45 | 15.41 | 15.41 | 753 | -0.16(-1.02%) |
Feb 08, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 233 | -0.20(-1.27%) |
Feb 07, 2023 | 15.49 | 15.77 | 15.45 | 15.77 | 408 | +0.14(+0.91%) |
Feb 06, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 3 | -0.17(-1.09%) |
Feb 03, 2023 | 15.90 | 15.90 | 15.80 | 15.80 | 100 | -0.11(-0.70%) |
Feb 02, 2023 | 15.85 | 15.91 | 15.85 | 15.91 | 120 | +0.19(+1.22%) |
Feb 01, 2023 | 15.73 | 15.73 | 15.72 | 15.72 | 133 | +0.31(+1.98%) |
Jan 31, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 161 | +0.32(+2.13%) |
Jan 30, 2023 | 15.14 | 15.16 | 15.09 | 15.09 | 1,637 | -0.22(-1.41%) |
Jan 27, 2023 | 15.36 | 15.36 | 15.31 | 15.31 | 136 | +0.05(+0.31%) |
Jan 26, 2023 | 15.18 | 15.26 | 15.18 | 15.26 | 251 | +0.09(+0.62%) |
Jan 25, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.02%) |
Jan 24, 2023 | 15.19 | 15.19 | 15.17 | 15.17 | 567 | -0.02(-0.16%) |
Jan 23, 2023 | 15.16 | 15.19 | 15.16 | 15.19 | 1,284 | +0.26(+1.71%) |
Jan 20, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.23(+1.58%) |
Jan 19, 2023 | 14.71 | 14.73 | 14.70 | 14.70 | 1,022 | -0.21(-1.42%) |
Jan 18, 2023 | 14.99 | 14.99 | 14.91 | 14.91 | 154 | -0.20(-1.36%) |
Jan 17, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | +0.05(+0.33%) |
Jan 13, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 126 | +0.12(+0.84%) |
Jan 12, 2023 | 14.76 | 14.95 | 14.76 | 14.95 | 487 | +0.18(+1.19%) |
Jan 11, 2023 | 14.74 | 14.77 | 14.74 | 14.77 | 120 | +0.10(+0.67%) |
Jan 10, 2023 | 14.59 | 14.67 | 14.59 | 14.67 | 100 | +0.17(+1.14%) |
Jan 09, 2023 | 14.53 | 14.53 | 14.51 | 14.51 | 171 | +0.12(+0.86%) |
Jan 06, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.30(+2.15%) |
Jan 05, 2023 | 14.16 | 14.16 | 14.08 | 14.08 | 164 | -0.20(-1.43%) |
Jan 04, 2023 | 14.39 | 14.39 | 14.28 | 14.28 | 1,191 | +0.07(+0.53%) |