Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.91 | 15.08 | 14.89 | 15.00 | 141,822 | +0.03(+0.17%) |
Apr 27, 2023 | 14.86 | 14.98 | 14.83 | 14.98 | 169,601 | +0.20(+1.36%) |
Apr 26, 2023 | 14.91 | 14.98 | 14.76 | 14.78 | 327,203 | -0.05(-0.35%) |
Apr 25, 2023 | 14.86 | 14.93 | 14.79 | 14.83 | 458,553 | -0.03(-0.18%) |
Apr 24, 2023 | 14.70 | 14.89 | 14.64 | 14.86 | 289,862 | +0.20(+1.37%) |
Apr 21, 2023 | 14.59 | 14.68 | 14.59 | 14.65 | 137,920 | +0.03(+0.18%) |
Apr 20, 2023 | 14.72 | 14.75 | 14.61 | 14.63 | 168,388 | -0.13(-0.89%) |
Apr 19, 2023 | 14.69 | 14.79 | 14.62 | 14.76 | 135,423 | +0.07(+0.48%) |
Apr 18, 2023 | 14.87 | 14.87 | 14.67 | 14.69 | 204,346 | -0.14(-0.94%) |
Apr 17, 2023 | 14.87 | 14.89 | 14.78 | 14.83 | 201,260 | -0.03(-0.23%) |
Apr 14, 2023 | 14.92 | 14.96 | 14.86 | 14.86 | 137,026 | -0.10(-0.70%) |
Apr 13, 2023 | 15.00 | 15.00 | 14.87 | 14.97 | 119,380 | +0.07(+0.47%) |
Apr 12, 2023 | 14.97 | 15.03 | 14.86 | 14.90 | 198,331 | -0.05(-0.35%) |
Apr 11, 2023 | 14.79 | 15.05 | 14.78 | 14.95 | 319,068 | +0.15(+1.00%) |
Apr 10, 2023 | 14.72 | 14.83 | 14.66 | 14.80 | 336,161 | +0.09(+0.59%) |
Apr 06, 2023 | 14.61 | 14.77 | 14.61 | 14.72 | 211,849 | +0.09(+0.65%) |
Apr 05, 2023 | 14.65 | 14.66 | 14.55 | 14.62 | 247,750 | +0.01(+0.06%) |
Apr 04, 2023 | 14.62 | 14.66 | 14.50 | 14.61 | 367,400 | +0.13(+0.89%) |
Apr 03, 2023 | 14.27 | 14.49 | 14.25 | 14.49 | 329,246 | +0.30(+2.13%) |
Mar 31, 2023 | 14.24 | 14.30 | 14.18 | 14.18 | 754,077 | -0.05(-0.36%) |
Mar 30, 2023 | 14.20 | 14.30 | 14.14 | 14.24 | 226,380 | +0.09(+0.61%) |
Mar 29, 2023 | 14.24 | 14.24 | 14.14 | 14.15 | 256,477 | +0.01(+0.06%) |
Mar 28, 2023 | 14.19 | 14.35 | 14.05 | 14.14 | 460,035 | +0.03(+0.24%) |
Mar 27, 2023 | 14.07 | 14.18 | 14.07 | 14.11 | 159,039 | +0.06(+0.43%) |
Mar 24, 2023 | 14.14 | 14.18 | 14.05 | 14.05 | 153,410 | -0.03(-0.25%) |
Mar 23, 2023 | 14.11 | 14.28 | 14.05 | 14.08 | 293,501 | -0.06(-0.43%) |
Mar 22, 2023 | 14.25 | 14.35 | 14.13 | 14.14 | 211,300 | -0.08(-0.55%) |
Mar 21, 2023 | 14.24 | 14.31 | 14.11 | 14.22 | 259,391 | +0.11(+0.79%) |
Mar 20, 2023 | 14.31 | 14.42 | 14.04 | 14.11 | 383,626 | -0.25(-1.74%) |
Mar 17, 2023 | 14.58 | 14.72 | 14.31 | 14.36 | 164,235 | -0.22(-1.54%) |
Mar 16, 2023 | 14.49 | 14.67 | 14.41 | 14.58 | 230,669 | +0.06(+0.42%) |
Mar 15, 2023 | 14.57 | 14.64 | 14.43 | 14.52 | 364,722 | -0.25(-1.69%) |
Mar 14, 2023 | 14.78 | 14.90 | 14.68 | 14.77 | 271,508 | +0.21(+1.42%) |
Mar 13, 2023 | 14.56 | 14.85 | 14.55 | 14.56 | 441,449 | -0.23(-1.56%) |
Mar 10, 2023 | 15.23 | 15.23 | 14.76 | 14.79 | 481,371 | -0.37(-2.47%) |
Mar 09, 2023 | 15.36 | 15.38 | 15.17 | 15.17 | 217,618 | -0.14(-0.89%) |
Mar 08, 2023 | 15.30 | 15.38 | 15.28 | 15.30 | 149,399 | +0.02(+0.11%) |
Mar 07, 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 290,680 | -0.05(-0.33%) |
Mar 06, 2023 | 15.42 | 15.54 | 15.34 | 15.34 | 269,923 | -0.09(-0.55%) |
Mar 03, 2023 | 15.33 | 15.45 | 15.30 | 15.42 | 276,205 | +0.19(+1.23%) |
Mar 02, 2023 | 15.13 | 15.29 | 15.04 | 15.24 | 305,954 | +0.05(+0.34%) |
Mar 01, 2023 | 15.14 | 15.21 | 15.07 | 15.19 | 218,686 | +0.03(+0.23%) |
Feb 28, 2023 | 15.13 | 15.25 | 15.11 | 15.15 | 344,670 | -0.02(-0.11%) |
Feb 27, 2023 | 15.20 | 15.25 | 15.11 | 15.17 | 207,809 | +0.07(+0.45%) |
Feb 24, 2023 | 14.95 | 15.13 | 14.95 | 15.10 | 213,250 | -0.02(-0.11%) |
Feb 23, 2023 | 14.98 | 15.15 | 14.93 | 15.12 | 300,572 | +0.24(+1.60%) |
Feb 22, 2023 | 14.79 | 14.90 | 14.79 | 14.88 | 235,939 | +0.12(+0.81%) |
Feb 21, 2023 | 14.99 | 15.02 | 14.76 | 14.76 | 297,072 | -0.30(-1.98%) |
Feb 17, 2023 | 14.97 | 15.07 | 14.93 | 15.06 | 203,494 | +0.07(+0.45%) |
Feb 16, 2023 | 14.99 | 15.18 | 14.98 | 14.99 | 206,260 | -0.08(-0.51%) |
Feb 15, 2023 | 15.08 | 15.12 | 14.97 | 15.07 | 150,494 | -0.03(-0.17%) |
Feb 14, 2023 | 15.04 | 15.12 | 15.02 | 15.09 | 199,542 | +0.03(+0.17%) |
Feb 13, 2023 | 15.04 | 15.19 | 15.04 | 15.07 | 260,177 | +0.11(+0.74%) |
Feb 10, 2023 | 14.91 | 14.99 | 14.87 | 14.96 | 161,287 | -0.05(-0.34%) |
Feb 09, 2023 | 15.15 | 15.17 | 15.01 | 15.01 | 155,637 | -0.06(-0.40%) |
Feb 08, 2023 | 15.23 | 15.27 | 15.06 | 15.07 | 225,817 | -0.26(-1.67%) |
Feb 07, 2023 | 15.10 | 15.33 | 15.08 | 15.32 | 416,185 | +0.17(+1.12%) |
Feb 06, 2023 | 15.17 | 15.22 | 15.04 | 15.15 | 352,770 | -0.02(-0.11%) |
Feb 03, 2023 | 15.07 | 15.27 | 15.03 | 15.17 | 399,794 | +0.03(+0.22%) |
Feb 02, 2023 | 15.02 | 15.17 | 15.00 | 15.14 | 297,154 | +0.25(+1.70%) |