Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.21 | 14.45 | 14.21 | 14.39 | 488,556 | +0.11(+0.80%) |
Apr 27, 2023 | 14.18 | 14.29 | 14.05 | 14.28 | 651,558 | +0.10(+0.74%) |
Apr 26, 2023 | 14.26 | 14.44 | 14.13 | 14.18 | 488,629 | -0.20(-1.38%) |
Apr 25, 2023 | 14.42 | 14.53 | 14.30 | 14.37 | 801,932 | -0.15(-1.04%) |
Apr 24, 2023 | 14.60 | 14.66 | 14.50 | 14.53 | 671,494 | -0.06(-0.39%) |
Apr 21, 2023 | 14.76 | 14.76 | 14.56 | 14.58 | 830,131 | -0.08(-0.52%) |
Apr 20, 2023 | 14.55 | 14.67 | 14.55 | 14.66 | 605,429 | +0.07(+0.45%) |
Apr 19, 2023 | 14.42 | 14.66 | 14.33 | 14.59 | 764,967 | +0.18(+1.25%) |
Apr 18, 2023 | 14.51 | 14.51 | 14.33 | 14.41 | 577,003 | -0.07(-0.46%) |
Apr 17, 2023 | 14.35 | 14.49 | 14.32 | 14.48 | 676,782 | +0.16(+1.13%) |
Apr 14, 2023 | 14.34 | 14.44 | 14.21 | 14.32 | 375,582 | -0.05(-0.33%) |
Apr 13, 2023 | 14.23 | 14.39 | 14.20 | 14.36 | 1,024,223 | +0.22(+1.54%) |
Apr 12, 2023 | 14.07 | 14.25 | 14.02 | 14.15 | 618,951 | +0.09(+0.61%) |
Apr 11, 2023 | 14.13 | 14.21 | 14.02 | 14.06 | 672,201 | -0.09(-0.67%) |
Apr 10, 2023 | 14.09 | 14.21 | 14.00 | 14.16 | 516,432 | -0.03(-0.20%) |
Apr 06, 2023 | 14.22 | 14.25 | 14.08 | 14.18 | 641,560 | +0.01(+0.07%) |
Apr 05, 2023 | 14.07 | 14.25 | 14.07 | 14.18 | 754,302 | +0.11(+0.81%) |
Apr 04, 2023 | 14.27 | 14.40 | 13.97 | 14.06 | 594,927 | -0.18(-1.26%) |
Apr 03, 2023 | 14.59 | 14.63 | 14.10 | 14.24 | 1,049,958 | -0.30(-2.08%) |
Mar 31, 2023 | 14.21 | 14.56 | 14.18 | 14.54 | 1,297,285 | +0.41(+2.88%) |
Mar 30, 2023 | 14.05 | 14.20 | 14.05 | 14.14 | 473,803 | +0.09(+0.68%) |
Mar 29, 2023 | 13.93 | 14.04 | 13.85 | 14.04 | 795,074 | +0.21(+1.51%) |
Mar 28, 2023 | 13.80 | 13.92 | 13.74 | 13.83 | 421,982 | +0.02(+0.14%) |
Mar 27, 2023 | 13.82 | 13.88 | 13.82 | 13.82 | 655,284 | +0.13(+0.97%) |
Mar 24, 2023 | 13.57 | 13.72 | 13.46 | 13.68 | 714,300 | +0.13(+0.98%) |
Mar 23, 2023 | 13.43 | 13.65 | 13.43 | 13.55 | 1,016,215 | +0.11(+0.85%) |
Mar 22, 2023 | 13.57 | 13.69 | 13.43 | 13.44 | 969,658 | -0.13(-0.98%) |
Mar 21, 2023 | 13.63 | 13.70 | 13.51 | 13.57 | 994,722 | +0.11(+0.85%) |
Mar 20, 2023 | 13.50 | 13.66 | 13.38 | 13.46 | 1,074,613 | -0.02(-0.14%) |
Mar 17, 2023 | 13.87 | 13.98 | 13.38 | 13.47 | 2,148,743 | -0.49(-3.53%) |
Mar 16, 2023 | 13.76 | 14.05 | 13.66 | 13.97 | 682,772 | +0.16(+1.17%) |
Mar 15, 2023 | 13.68 | 13.84 | 13.56 | 13.81 | 876,940 | -0.10(-0.75%) |
Mar 14, 2023 | 13.94 | 14.02 | 13.73 | 13.91 | 977,640 | +0.19(+1.38%) |
Mar 13, 2023 | 13.65 | 13.90 | 13.53 | 13.72 | 1,204,473 | -0.09(-0.69%) |
Mar 10, 2023 | 14.21 | 14.27 | 13.72 | 13.82 | 817,328 | -0.45(-3.12%) |
Mar 09, 2023 | 14.38 | 14.56 | 14.25 | 14.26 | 594,229 | +0.01(+0.07%) |
Mar 08, 2023 | 14.27 | 14.33 | 14.17 | 14.25 | 526,982 | +0.04(+0.26%) |
Mar 07, 2023 | 14.41 | 14.45 | 14.19 | 14.21 | 507,950 | -0.15(-1.04%) |
Mar 06, 2023 | 14.38 | 14.51 | 14.28 | 14.36 | 574,200 | -0.02(-0.13%) |
Mar 03, 2023 | 14.35 | 14.44 | 14.25 | 14.38 | 564,758 | +0.07(+0.46%) |
Mar 02, 2023 | 14.08 | 14.35 | 14.04 | 14.32 | 609,518 | +0.17(+1.19%) |
Mar 01, 2023 | 14.45 | 14.46 | 14.12 | 14.15 | 978,336 | -0.34(-2.33%) |
Feb 28, 2023 | 14.30 | 14.60 | 14.24 | 14.48 | 2,042,263 | +0.22(+1.51%) |
Feb 27, 2023 | 14.38 | 14.55 | 14.17 | 14.27 | 1,159,228 | -0.07(-0.52%) |
Feb 24, 2023 | 14.48 | 14.49 | 13.84 | 14.34 | 2,141,033 | -0.63(-4.19%) |
Feb 23, 2023 | 14.98 | 15.14 | 13.97 | 14.97 | 2,038,173 | -0.28(-1.84%) |
Feb 22, 2023 | 15.27 | 15.36 | 15.16 | 15.25 | 879,495 | +0.07(+0.43%) |
Feb 21, 2023 | 15.21 | 15.28 | 15.15 | 15.19 | 761,967 | -0.09(-0.61%) |
Feb 17, 2023 | 15.21 | 15.41 | 15.15 | 15.28 | 600,037 | +0.14(+0.93%) |
Feb 16, 2023 | 15.05 | 15.29 | 15.02 | 15.14 | 627,757 | -0.03(-0.19%) |
Feb 15, 2023 | 15.11 | 15.21 | 14.96 | 15.17 | 592,877 | +0.05(+0.31%) |
Feb 14, 2023 | 15.01 | 15.25 | 14.96 | 15.12 | 819,140 | +0.06(+0.37%) |
Feb 13, 2023 | 14.88 | 15.06 | 14.83 | 15.06 | 718,078 | +0.19(+1.26%) |
Feb 10, 2023 | 14.72 | 14.91 | 14.67 | 14.88 | 674,870 | +0.16(+1.08%) |
Feb 09, 2023 | 14.92 | 14.97 | 14.67 | 14.72 | 695,403 | -0.06(-0.38%) |
Feb 08, 2023 | 14.88 | 15.06 | 14.73 | 14.77 | 1,449,768 | +0.03(+0.19%) |
Feb 07, 2023 | 14.48 | 14.77 | 14.44 | 14.75 | 896,968 | +0.17(+1.16%) |
Feb 06, 2023 | 14.72 | 14.72 | 14.56 | 14.58 | 486,003 | -0.12(-0.83%) |
Feb 03, 2023 | 14.58 | 14.70 | 14.43 | 14.70 | 637,275 | +0.11(+0.77%) |
Feb 02, 2023 | 14.68 | 14.89 | 14.54 | 14.59 | 580,328 | -0.08(-0.57%) |