Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.31 | 14.59 | 13.90 | 13.90 | 6,824 | -0.23(-1.63%) |
Apr 27, 2023 | 14.70 | 14.70 | 14.13 | 14.13 | 4,334 | -0.69(-4.66%) |
Apr 26, 2023 | 15.05 | 15.05 | 14.57 | 14.82 | 5,065 | -0.22(-1.46%) |
Apr 25, 2023 | 14.89 | 15.04 | 14.89 | 15.04 | 1,516 | -0.01(-0.07%) |
Apr 24, 2023 | 15.04 | 15.05 | 14.69 | 15.05 | 3,415 | +0.07(+0.47%) |
Apr 21, 2023 | 14.99 | 15.00 | 14.76 | 14.98 | 4,174 | -0.01(-0.07%) |
Apr 20, 2023 | 15.02 | 15.08 | 14.90 | 14.99 | 9,113 | -0.02(-0.13%) |
Apr 19, 2023 | 15.04 | 15.05 | 14.70 | 15.01 | 4,033 | +0.06(+0.40%) |
Apr 18, 2023 | 15.17 | 15.17 | 14.85 | 14.95 | 7,632 | -0.06(-0.40%) |
Apr 17, 2023 | 15.07 | 15.07 | 14.71 | 15.01 | 6,629 | +0.11(+0.74%) |
Apr 14, 2023 | 15.25 | 15.25 | 14.89 | 14.90 | 6,395 | -0.31(-2.04%) |
Apr 13, 2023 | 15.13 | 15.29 | 15.00 | 15.21 | 7,340 | +0.11(+0.73%) |
Apr 12, 2023 | 15.05 | 15.34 | 14.70 | 15.10 | 6,992 | +0.15(+1.00%) |
Apr 11, 2023 | 14.39 | 15.00 | 14.39 | 14.95 | 9,822 | +0.79(+5.58%) |
Apr 10, 2023 | 14.30 | 14.37 | 14.15 | 14.16 | 6,199 | -0.24(-1.64%) |
Apr 06, 2023 | 14.54 | 14.54 | 14.14 | 14.40 | 6,789 | -0.04(-0.31%) |
Apr 05, 2023 | 14.68 | 15.07 | 14.13 | 14.44 | 10,904 | -0.67(-4.43%) |
Apr 04, 2023 | 14.77 | 15.26 | 14.45 | 15.11 | 23,151 | +0.47(+3.21%) |
Apr 03, 2023 | 14.17 | 14.78 | 13.70 | 14.64 | 28,963 | +0.65(+4.65%) |
Mar 31, 2023 | 13.99 | 14.58 | 13.76 | 13.99 | 11,912 | +0.28(+2.04%) |
Mar 30, 2023 | 13.68 | 13.90 | 13.50 | 13.71 | 8,047 | +0.03(+0.22%) |
Mar 29, 2023 | 13.92 | 13.95 | 13.58 | 13.68 | 2,988 | +0.09(+0.66%) |
Mar 28, 2023 | 13.61 | 13.85 | 13.54 | 13.59 | 5,844 | -0.15(-1.09%) |
Mar 27, 2023 | 13.61 | 13.83 | 13.39 | 13.74 | 7,961 | +0.13(+0.96%) |
Mar 24, 2023 | 13.58 | 13.69 | 13.34 | 13.61 | 7,952 | +0.08(+0.59%) |
Mar 23, 2023 | 13.58 | 13.70 | 13.35 | 13.53 | 6,001 | +0.12(+0.89%) |
Mar 22, 2023 | 13.88 | 13.88 | 13.36 | 13.41 | 6,616 | -0.24(-1.76%) |
Mar 21, 2023 | 14.00 | 14.00 | 13.42 | 13.65 | 20,631 | -0.30(-2.15%) |
Mar 20, 2023 | 13.37 | 14.26 | 13.05 | 13.95 | 10,340 | +0.81(+6.16%) |
Mar 17, 2023 | 12.38 | 13.36 | 12.28 | 13.14 | 8,616 | +0.64(+5.12%) |
Mar 16, 2023 | 12.00 | 12.50 | 12.00 | 12.50 | 4,282 | +0.56(+4.69%) |
Mar 15, 2023 | 11.99 | 12.57 | 11.94 | 11.94 | 6,992 | +0.16(+1.36%) |
Mar 14, 2023 | 11.97 | 12.65 | 11.78 | 11.78 | 12,335 | -0.19(-1.59%) |
Mar 13, 2023 | 12.12 | 12.42 | 11.80 | 11.97 | 12,625 | -0.25(-2.05%) |
Mar 10, 2023 | 12.40 | 12.65 | 12.14 | 12.22 | 6,351 | -0.73(-5.64%) |
Mar 09, 2023 | 13.79 | 13.79 | 12.88 | 12.95 | 4,788 | -0.53(-3.93%) |
Mar 08, 2023 | 13.57 | 13.63 | 13.35 | 13.48 | 3,769 | +0.05(+0.37%) |
Mar 07, 2023 | 13.29 | 13.62 | 13.29 | 13.43 | 5,850 | -0.09(-0.67%) |
Mar 06, 2023 | 13.56 | 13.62 | 13.47 | 13.52 | 1,704 | +0.06(+0.45%) |
Mar 03, 2023 | 13.49 | 13.65 | 13.39 | 13.46 | 7,888 | +0.13(+0.96%) |
Mar 02, 2023 | 13.34 | 13.38 | 13.15 | 13.33 | 2,488 | +0.21(+1.62%) |
Mar 01, 2023 | 13.25 | 13.35 | 13.08 | 13.12 | 4,545 | -0.37(-2.74%) |
Feb 28, 2023 | 13.21 | 13.49 | 13.06 | 13.49 | 4,210 | +0.41(+3.13%) |
Feb 27, 2023 | 12.80 | 13.26 | 12.53 | 13.08 | 6,838 | +0.48(+3.81%) |
Feb 24, 2023 | 12.69 | 12.74 | 12.33 | 12.60 | 10,473 | +0.05(+0.40%) |
Feb 23, 2023 | 12.26 | 12.79 | 12.20 | 12.55 | 13,821 | +0.44(+3.63%) |
Feb 22, 2023 | 12.36 | 12.62 | 12.11 | 12.11 | 8,331 | -0.39(-3.12%) |
Feb 21, 2023 | 12.80 | 12.80 | 12.50 | 12.50 | 5,492 | -0.11(-0.87%) |
Feb 17, 2023 | 12.83 | 12.83 | 12.61 | 12.61 | 2,967 | -0.14(-1.10%) |
Feb 16, 2023 | 12.48 | 12.80 | 12.47 | 12.75 | 4,756 | +0.19(+1.51%) |
Feb 15, 2023 | 12.57 | 12.72 | 12.55 | 12.56 | 2,688 | -0.17(-1.34%) |
Feb 14, 2023 | 12.65 | 12.88 | 12.65 | 12.73 | 4,905 | -0.10(-0.78%) |
Feb 13, 2023 | 12.86 | 12.87 | 12.80 | 12.83 | 2,555 | -0.08(-0.62%) |
Feb 10, 2023 | 12.41 | 13.16 | 12.41 | 12.91 | 9,200 | +0.38(+3.03%) |
Feb 09, 2023 | 12.83 | 12.90 | 12.53 | 12.53 | 9,847 | -0.26(-2.03%) |
Feb 08, 2023 | 13.24 | 13.32 | 12.61 | 12.79 | 19,164 | -0.71(-5.23%) |
Feb 07, 2023 | 13.73 | 13.73 | 13.50 | 13.50 | 1,923 | -0.26(-1.92%) |
Feb 06, 2023 | 13.51 | 13.76 | 13.51 | 13.76 | 1,479 | +0.17(+1.25%) |
Feb 03, 2023 | 13.77 | 13.77 | 13.59 | 13.59 | 790 | -0.04(-0.29%) |
Feb 02, 2023 | 13.64 | 13.79 | 13.63 | 13.63 | 3,405 | +0.08(+0.59%) |