Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.35 | 13.59 | 13.35 | 13.58 | 4,404 | +0.12(+0.92%) |
Apr 27, 2023 | 13.26 | 13.48 | 13.26 | 13.46 | 7,313 | +0.44(+3.41%) |
Apr 26, 2023 | 13.17 | 13.20 | 12.91 | 13.01 | 17,057 | -0.16(-1.24%) |
Apr 25, 2023 | 13.38 | 13.38 | 13.16 | 13.18 | 11,592 | -0.34(-2.52%) |
Apr 24, 2023 | 13.50 | 13.58 | 13.46 | 13.52 | 11,707 | +0.04(+0.29%) |
Apr 21, 2023 | 13.50 | 13.50 | 13.43 | 13.48 | 3,948 | -0.04(-0.29%) |
Apr 20, 2023 | 13.48 | 13.58 | 13.47 | 13.52 | 7,418 | -0.06(-0.42%) |
Apr 19, 2023 | 13.56 | 13.65 | 13.53 | 13.57 | 9,042 | -0.13(-0.95%) |
Apr 18, 2023 | 13.90 | 13.91 | 13.61 | 13.70 | 20,090 | -0.11(-0.78%) |
Apr 17, 2023 | 13.69 | 13.85 | 13.68 | 13.81 | 13,700 | +0.08(+0.60%) |
Apr 14, 2023 | 13.86 | 13.90 | 13.70 | 13.73 | 8,936 | +0.01(+0.04%) |
Apr 13, 2023 | 13.80 | 13.89 | 13.70 | 13.72 | 11,360 | -0.00(-0.04%) |
Apr 12, 2023 | 13.97 | 14.01 | 13.73 | 13.73 | 5,374 | -0.09(-0.67%) |
Apr 11, 2023 | 13.72 | 13.85 | 13.72 | 13.82 | 11,076 | +0.17(+1.22%) |
Apr 10, 2023 | 13.54 | 13.66 | 13.54 | 13.66 | 11,186 | +0.03(+0.22%) |
Apr 06, 2023 | 13.64 | 13.70 | 13.61 | 13.63 | 8,111 | -0.07(-0.49%) |
Apr 05, 2023 | 13.96 | 13.97 | 13.62 | 13.69 | 26,081 | -0.40(-2.82%) |
Apr 04, 2023 | 14.30 | 14.35 | 14.03 | 14.09 | 11,935 | -0.31(-2.16%) |
Apr 03, 2023 | 14.35 | 14.42 | 14.26 | 14.40 | 6,841 | +0.17(+1.18%) |
Mar 31, 2023 | 14.18 | 14.31 | 14.17 | 14.23 | 19,327 | +0.08(+0.54%) |
Mar 30, 2023 | 14.15 | 14.26 | 14.06 | 14.16 | 6,983 | +0.41(+2.95%) |
Mar 29, 2023 | 13.68 | 13.76 | 13.68 | 13.75 | 5,861 | +0.26(+1.90%) |
Mar 28, 2023 | 13.58 | 13.63 | 13.47 | 13.49 | 11,115 | -0.13(-0.94%) |
Mar 27, 2023 | 13.73 | 13.83 | 13.50 | 13.62 | 10,826 | +0.04(+0.29%) |
Mar 24, 2023 | 13.62 | 13.68 | 13.51 | 13.58 | 9,175 | -0.23(-1.70%) |
Mar 23, 2023 | 13.74 | 14.14 | 13.74 | 13.82 | 4,732 | +0.00(+0.02%) |
Mar 22, 2023 | 13.84 | 14.04 | 13.81 | 13.81 | 7,134 | -0.15(-1.11%) |
Mar 21, 2023 | 13.80 | 14.02 | 13.80 | 13.97 | 6,002 | +0.39(+2.90%) |
Mar 20, 2023 | 13.63 | 13.83 | 13.56 | 13.57 | 15,715 | +0.06(+0.45%) |
Mar 17, 2023 | 13.76 | 13.76 | 13.40 | 13.51 | 21,130 | -0.37(-2.67%) |
Mar 16, 2023 | 13.58 | 13.96 | 13.55 | 13.88 | 10,441 | +0.15(+1.11%) |
Mar 15, 2023 | 13.91 | 13.91 | 13.60 | 13.73 | 19,889 | -0.56(-3.94%) |
Mar 14, 2023 | 14.38 | 14.57 | 14.15 | 14.30 | 154,800 | +0.11(+0.76%) |
Mar 13, 2023 | 14.15 | 14.36 | 13.98 | 14.19 | 9,750 | -0.13(-0.90%) |
Mar 10, 2023 | 14.66 | 14.74 | 14.29 | 14.32 | 13,151 | -0.35(-2.40%) |
Mar 09, 2023 | 15.10 | 15.10 | 14.66 | 14.67 | 4,720 | -0.14(-0.97%) |
Mar 08, 2023 | 14.87 | 14.92 | 14.73 | 14.81 | 27,782 | -0.09(-0.61%) |
Mar 07, 2023 | 15.16 | 15.16 | 14.81 | 14.90 | 6,239 | -0.28(-1.84%) |
Mar 06, 2023 | 15.25 | 15.39 | 15.18 | 15.18 | 10,278 | -0.05(-0.36%) |
Mar 03, 2023 | 15.02 | 15.36 | 15.02 | 15.24 | 7,469 | +0.34(+2.28%) |
Mar 02, 2023 | 14.78 | 14.90 | 14.68 | 14.90 | 5,455 | -0.10(-0.67%) |
Mar 01, 2023 | 15.00 | 15.02 | 14.91 | 15.00 | 7,214 | +0.06(+0.41%) |
Feb 28, 2023 | 14.83 | 14.94 | 14.83 | 14.94 | 12,383 | +0.07(+0.48%) |
Feb 27, 2023 | 14.83 | 14.93 | 14.77 | 14.86 | 25,765 | +0.16(+1.06%) |
Feb 24, 2023 | 14.77 | 14.81 | 14.58 | 14.71 | 18,166 | -0.39(-2.61%) |
Feb 23, 2023 | 15.09 | 15.12 | 14.87 | 15.10 | 11,495 | +0.10(+0.64%) |
Feb 22, 2023 | 15.01 | 15.09 | 14.88 | 15.01 | 11,720 | -0.08(-0.50%) |
Feb 21, 2023 | 15.32 | 15.41 | 15.04 | 15.08 | 22,317 | -0.30(-1.92%) |
Feb 17, 2023 | 15.36 | 15.42 | 15.23 | 15.38 | 7,188 | -0.15(-0.99%) |
Feb 16, 2023 | 15.53 | 15.74 | 15.51 | 15.53 | 12,473 | -0.14(-0.90%) |
Feb 15, 2023 | 15.75 | 15.75 | 15.26 | 15.67 | 17,424 | +0.03(+0.19%) |
Feb 14, 2023 | 15.53 | 15.68 | 15.36 | 15.64 | 15,350 | -0.05(-0.29%) |
Feb 13, 2023 | 15.58 | 15.82 | 15.49 | 15.69 | 15,948 | -0.03(-0.21%) |
Feb 10, 2023 | 15.62 | 15.75 | 15.49 | 15.72 | 10,109 | -0.01(-0.09%) |
Feb 09, 2023 | 16.10 | 16.17 | 15.73 | 15.74 | 14,748 | -0.02(-0.11%) |
Feb 08, 2023 | 15.89 | 16.04 | 15.75 | 15.75 | 19,506 | -0.00(-0.01%) |
Feb 07, 2023 | 15.59 | 15.77 | 15.37 | 15.76 | 13,230 | +0.13(+0.83%) |
Feb 06, 2023 | 15.67 | 15.72 | 15.52 | 15.63 | 14,431 | -0.22(-1.40%) |
Feb 03, 2023 | 16.19 | 16.19 | 15.79 | 15.85 | 33,955 | -0.34(-2.13%) |
Feb 02, 2023 | 16.29 | 16.49 | 16.14 | 16.19 | 26,221 | +0.14(+0.86%) |