Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.74 | 15.78 | 15.73 | 15.78 | 31,236 | +0.11(+0.70%) |
Apr 27, 2023 | 15.72 | 15.72 | 15.66 | 15.67 | 64,510 | -0.04(-0.27%) |
Apr 26, 2023 | 15.82 | 15.82 | 15.72 | 15.72 | 47,842 | -0.07(-0.46%) |
Apr 25, 2023 | 15.77 | 15.80 | 15.77 | 15.79 | 49,269 | +0.09(+0.59%) |
Apr 24, 2023 | 15.62 | 15.71 | 15.62 | 15.70 | 25,044 | +0.06(+0.38%) |
Apr 21, 2023 | 15.70 | 15.70 | 15.61 | 15.64 | 72,114 | +0.00(+0.00%) |
Apr 20, 2023 | 15.64 | 15.65 | 15.63 | 15.64 | 43,313 | +0.05(+0.30%) |
Apr 19, 2023 | 15.63 | 15.63 | 15.59 | 15.59 | 32,099 | -0.07(-0.46%) |
Apr 18, 2023 | 15.67 | 15.67 | 15.64 | 15.66 | 37,873 | +0.02(+0.15%) |
Apr 17, 2023 | 15.67 | 15.67 | 15.62 | 15.64 | 39,233 | -0.07(-0.42%) |
Apr 14, 2023 | 15.74 | 15.74 | 15.67 | 15.71 | 31,809 | -0.04(-0.27%) |
Apr 13, 2023 | 15.78 | 15.78 | 15.73 | 15.75 | 117,004 | +0.03(+0.16%) |
Apr 12, 2023 | 15.77 | 15.79 | 15.71 | 15.72 | 79,096 | -0.01(-0.07%) |
Apr 11, 2023 | 15.72 | 15.75 | 15.70 | 15.73 | 46,823 | +0.00(+0.00%) |
Apr 10, 2023 | 15.74 | 15.74 | 15.69 | 15.73 | 24,592 | -0.09(-0.57%) |
Apr 06, 2023 | 15.85 | 15.85 | 15.81 | 15.82 | 117,979 | +0.00(+0.00%) |
Apr 05, 2023 | 15.82 | 15.85 | 15.80 | 15.82 | 52,914 | +0.04(+0.25%) |
Apr 04, 2023 | 15.72 | 15.80 | 15.69 | 15.79 | 46,181 | +0.01(+0.08%) |
Apr 03, 2023 | 15.64 | 15.80 | 15.64 | 15.77 | 33,448 | +0.11(+0.70%) |
Mar 31, 2023 | 15.63 | 15.66 | 15.60 | 15.66 | 89,535 | +0.11(+0.68%) |
Mar 30, 2023 | 15.54 | 15.57 | 15.54 | 15.56 | 35,173 | +0.02(+0.12%) |
Mar 29, 2023 | 15.52 | 15.56 | 15.49 | 15.54 | 90,733 | +0.04(+0.28%) |
Mar 28, 2023 | 15.52 | 15.53 | 15.48 | 15.50 | 29,806 | -0.04(-0.28%) |
Mar 27, 2023 | 15.58 | 15.58 | 15.51 | 15.54 | 31,650 | -0.15(-0.97%) |
Mar 24, 2023 | 15.66 | 15.70 | 15.63 | 15.69 | 56,764 | +0.09(+0.55%) |
Mar 23, 2023 | 15.54 | 15.63 | 15.54 | 15.61 | 72,094 | +0.07(+0.47%) |
Mar 22, 2023 | 15.45 | 15.60 | 15.40 | 15.53 | 55,991 | +0.10(+0.64%) |
Mar 21, 2023 | 15.43 | 15.46 | 15.41 | 15.44 | 29,849 | +0.02(+0.16%) |
Mar 20, 2023 | 15.47 | 15.47 | 15.39 | 15.41 | 18,984 | -0.06(-0.38%) |
Mar 17, 2023 | 15.46 | 15.50 | 15.44 | 15.47 | 23,510 | +0.12(+0.77%) |
Mar 16, 2023 | 15.48 | 15.48 | 15.31 | 15.35 | 77,201 | -0.06(-0.40%) |
Mar 15, 2023 | 15.35 | 15.47 | 15.36 | 15.41 | 156,914 | +0.16(+1.02%) |
Mar 14, 2023 | 15.33 | 15.33 | 15.24 | 15.26 | 75,669 | -0.08(-0.52%) |
Mar 13, 2023 | 15.30 | 15.45 | 15.27 | 15.34 | 52,686 | +0.13(+0.84%) |
Mar 10, 2023 | 15.20 | 15.26 | 15.19 | 15.21 | 90,439 | +0.13(+0.88%) |
Mar 09, 2023 | 15.08 | 15.11 | 15.06 | 15.08 | 31,581 | +0.01(+0.06%) |
Mar 08, 2023 | 15.12 | 15.15 | 15.05 | 15.07 | 61,449 | -0.03(-0.22%) |
Mar 07, 2023 | 15.15 | 15.16 | 15.07 | 15.10 | 57,084 | -0.02(-0.16%) |
Mar 06, 2023 | 15.22 | 15.22 | 15.11 | 15.13 | 76,367 | -0.02(-0.16%) |
Mar 03, 2023 | 15.13 | 15.15 | 15.07 | 15.15 | 61,053 | +0.11(+0.76%) |
Mar 02, 2023 | 15.01 | 15.04 | 14.97 | 15.04 | 227,007 | -0.01(-0.04%) |
Mar 01, 2023 | 15.10 | 15.12 | 15.03 | 15.04 | 521,418 | -0.09(-0.59%) |
Feb 28, 2023 | 15.11 | 15.15 | 15.07 | 15.13 | 108,013 | -0.01(-0.06%) |
Feb 27, 2023 | 15.17 | 15.17 | 15.13 | 15.14 | 351,579 | +0.01(+0.09%) |
Feb 24, 2023 | 15.10 | 15.13 | 15.08 | 15.13 | 36,195 | -0.07(-0.44%) |
Feb 23, 2023 | 15.14 | 15.21 | 15.13 | 15.19 | 120,432 | +0.09(+0.56%) |
Feb 22, 2023 | 15.11 | 15.14 | 15.10 | 15.11 | 52,326 | +0.01(+0.06%) |
Feb 21, 2023 | 15.18 | 15.18 | 15.08 | 15.10 | 40,200 | -0.16(-1.06%) |
Feb 17, 2023 | 15.21 | 15.26 | 15.18 | 15.26 | 47,151 | +0.02(+0.15%) |
Feb 16, 2023 | 15.23 | 15.29 | 15.23 | 15.23 | 36,603 | -0.07(-0.43%) |
Feb 15, 2023 | 15.34 | 15.34 | 15.28 | 15.30 | 39,197 | -0.06(-0.37%) |
Feb 14, 2023 | 15.38 | 15.40 | 15.29 | 15.36 | 100,988 | -0.03(-0.18%) |
Feb 13, 2023 | 15.36 | 15.39 | 15.35 | 15.39 | 29,524 | +0.05(+0.31%) |
Feb 10, 2023 | 15.44 | 15.44 | 15.33 | 15.34 | 107,744 | -0.11(-0.73%) |
Feb 09, 2023 | 15.59 | 15.59 | 15.43 | 15.45 | 92,780 | -0.05(-0.30%) |
Feb 08, 2023 | 15.50 | 15.53 | 15.45 | 15.50 | 196,152 | +0.01(+0.04%) |
Feb 07, 2023 | 15.53 | 15.58 | 15.48 | 15.49 | 146,248 | -0.04(-0.28%) |
Feb 06, 2023 | 15.59 | 15.59 | 15.54 | 15.54 | 69,540 | -0.12(-0.77%) |
Feb 03, 2023 | 15.70 | 15.71 | 15.64 | 15.66 | 80,804 | -0.15(-0.94%) |
Feb 02, 2023 | 15.84 | 15.86 | 15.80 | 15.81 | 39,092 | +0.01(+0.04%) |