Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.70 | 13.80 | 13.64 | 13.75 | 34,634 | +0.30(+2.23%) |
Apr 27, 2023 | 13.51 | 13.51 | 13.39 | 13.45 | 38,870 | -0.17(-1.25%) |
Apr 26, 2023 | 13.81 | 13.87 | 13.57 | 13.62 | 36,480 | -0.22(-1.59%) |
Apr 25, 2023 | 13.71 | 13.85 | 13.71 | 13.84 | 92,503 | +0.28(+2.06%) |
Apr 24, 2023 | 13.50 | 13.56 | 13.46 | 13.56 | 40,422 | +0.19(+1.42%) |
Apr 21, 2023 | 13.51 | 13.56 | 13.33 | 13.37 | 72,527 | -0.10(-0.74%) |
Apr 20, 2023 | 13.45 | 13.53 | 13.40 | 13.47 | 314,678 | +0.15(+1.13%) |
Apr 19, 2023 | 13.30 | 13.32 | 13.17 | 13.32 | 45,237 | +0.01(+0.08%) |
Apr 18, 2023 | 13.20 | 13.38 | 13.20 | 13.31 | 57,993 | +0.06(+0.45%) |
Apr 17, 2023 | 13.37 | 13.38 | 13.19 | 13.25 | 66,015 | -0.20(-1.49%) |
Apr 14, 2023 | 13.50 | 13.57 | 13.39 | 13.45 | 84,401 | -0.18(-1.32%) |
Apr 13, 2023 | 13.85 | 13.88 | 13.61 | 13.63 | 34,780 | -0.18(-1.30%) |
Apr 12, 2023 | 13.84 | 13.84 | 13.64 | 13.81 | 114,207 | -0.05(-0.36%) |
Apr 11, 2023 | 13.87 | 13.88 | 13.78 | 13.86 | 33,625 | +0.04(+0.29%) |
Apr 10, 2023 | 14.00 | 14.03 | 13.78 | 13.82 | 107,017 | -0.31(-2.19%) |
Apr 06, 2023 | 14.13 | 14.22 | 14.12 | 14.13 | 91,148 | +0.06(+0.43%) |
Apr 05, 2023 | 13.99 | 14.10 | 13.92 | 14.07 | 137,275 | +0.16(+1.15%) |
Apr 04, 2023 | 13.65 | 14.01 | 13.64 | 13.91 | 82,378 | +0.10(+0.72%) |
Apr 03, 2023 | 13.74 | 13.92 | 13.71 | 13.81 | 65,841 | +0.06(+0.44%) |
Mar 31, 2023 | 13.59 | 13.82 | 13.55 | 13.75 | 81,233 | +0.29(+2.15%) |
Mar 30, 2023 | 13.44 | 13.53 | 13.40 | 13.46 | 344,086 | +0.08(+0.60%) |
Mar 29, 2023 | 13.28 | 13.41 | 13.24 | 13.38 | 361,790 | -0.05(-0.37%) |
Mar 28, 2023 | 13.36 | 13.45 | 13.32 | 13.43 | 247,055 | +0.04(+0.30%) |
Mar 27, 2023 | 13.52 | 13.65 | 13.37 | 13.39 | 483,071 | -0.44(-3.18%) |
Mar 24, 2023 | 13.84 | 13.93 | 13.74 | 13.83 | 89,750 | +0.08(+0.58%) |
Mar 23, 2023 | 13.59 | 13.77 | 13.47 | 13.75 | 91,950 | -0.07(-0.51%) |
Mar 22, 2023 | 13.56 | 13.84 | 13.54 | 13.82 | 96,765 | +0.20(+1.47%) |
Mar 21, 2023 | 13.62 | 13.66 | 13.53 | 13.62 | 102,049 | -0.13(-0.95%) |
Mar 20, 2023 | 13.92 | 13.93 | 13.73 | 13.75 | 134,611 | -0.20(-1.43%) |
Mar 17, 2023 | 13.91 | 14.08 | 13.89 | 13.95 | 108,119 | +0.31(+2.27%) |
Mar 16, 2023 | 14.00 | 14.11 | 13.61 | 13.64 | 315,104 | -0.11(-0.80%) |
Mar 15, 2023 | 13.91 | 14.07 | 13.60 | 13.75 | 300,262 | +0.32(+2.38%) |
Mar 14, 2023 | 13.63 | 13.71 | 13.36 | 13.43 | 149,905 | -0.34(-2.47%) |
Mar 13, 2023 | 14.29 | 14.47 | 13.64 | 13.77 | 232,342 | -0.08(-0.58%) |
Mar 10, 2023 | 13.54 | 13.85 | 13.54 | 13.85 | 212,857 | +0.63(+4.77%) |
Mar 09, 2023 | 13.14 | 13.29 | 13.08 | 13.22 | 55,983 | +0.00(+0.00%) |
Mar 08, 2023 | 13.31 | 13.40 | 13.14 | 13.22 | 88,266 | +0.04(+0.30%) |
Mar 07, 2023 | 13.12 | 13.30 | 13.04 | 13.18 | 1,650,069 | +0.13(+1.00%) |
Mar 06, 2023 | 13.27 | 13.29 | 13.04 | 13.05 | 379,220 | -0.16(-1.21%) |
Mar 03, 2023 | 13.02 | 13.21 | 12.96 | 13.21 | 567,549 | +0.46(+3.61%) |
Mar 02, 2023 | 12.65 | 12.76 | 12.62 | 12.75 | 1,095,643 | -0.14(-1.09%) |
Mar 01, 2023 | 12.97 | 12.98 | 12.80 | 12.89 | 10,057,676 | -0.18(-1.38%) |
Feb 28, 2023 | 12.89 | 13.09 | 12.85 | 13.07 | 3,302,557 | +0.06(+0.46%) |
Feb 27, 2023 | 12.99 | 13.08 | 12.95 | 13.01 | 121,601 | +0.05(+0.39%) |
Feb 24, 2023 | 13.04 | 13.12 | 12.89 | 12.96 | 67,187 | -0.23(-1.74%) |
Feb 23, 2023 | 13.05 | 13.24 | 13.05 | 13.19 | 74,686 | +0.20(+1.54%) |
Feb 22, 2023 | 12.91 | 13.06 | 12.91 | 12.99 | 179,335 | +0.19(+1.48%) |
Feb 21, 2023 | 12.93 | 12.94 | 12.77 | 12.80 | 232,247 | -0.34(-2.59%) |
Feb 17, 2023 | 12.90 | 13.14 | 12.88 | 13.14 | 167,302 | +0.14(+1.08%) |
Feb 16, 2023 | 13.11 | 13.13 | 12.96 | 13.00 | 231,482 | -0.31(-2.33%) |
Feb 15, 2023 | 13.40 | 13.47 | 13.20 | 13.31 | 92,146 | -0.17(-1.26%) |
Feb 14, 2023 | 13.55 | 13.62 | 13.33 | 13.48 | 107,026 | -0.04(-0.30%) |
Feb 13, 2023 | 13.42 | 13.56 | 13.40 | 13.52 | 89,945 | +0.18(+1.35%) |
Feb 10, 2023 | 13.56 | 13.56 | 13.29 | 13.34 | 89,789 | -0.24(-1.77%) |
Feb 09, 2023 | 13.96 | 13.99 | 13.55 | 13.58 | 67,211 | -0.18(-1.31%) |
Feb 08, 2023 | 13.66 | 13.77 | 13.57 | 13.76 | 86,756 | +0.08(+0.58%) |
Feb 07, 2023 | 13.73 | 13.90 | 13.67 | 13.68 | 145,792 | -0.19(-1.37%) |
Feb 06, 2023 | 13.81 | 13.91 | 13.79 | 13.87 | 125,245 | -0.11(-0.79%) |
Feb 03, 2023 | 13.96 | 14.02 | 13.85 | 13.98 | 297,567 | -0.24(-1.69%) |
Feb 02, 2023 | 14.35 | 14.38 | 14.19 | 14.22 | 31,542 | +0.02(+0.14%) |