Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.22 | 14.32 | 14.14 | 14.21 | 114,531 | +0.09(+0.64%) |
Apr 27, 2023 | 13.88 | 14.15 | 13.83 | 14.12 | 127,355 | +0.21(+1.50%) |
Apr 26, 2023 | 13.82 | 13.95 | 13.82 | 13.91 | 111,601 | +0.08(+0.59%) |
Apr 25, 2023 | 13.98 | 13.98 | 13.79 | 13.83 | 119,900 | -0.10(-0.72%) |
Apr 24, 2023 | 13.88 | 13.99 | 13.81 | 13.93 | 168,095 | +0.14(+0.99%) |
Apr 21, 2023 | 14.07 | 14.12 | 13.76 | 13.79 | 430,937 | -0.19(-1.36%) |
Apr 20, 2023 | 14.13 | 14.20 | 13.87 | 13.98 | 298,725 | -0.10(-0.71%) |
Apr 19, 2023 | 14.17 | 14.20 | 14.02 | 14.08 | 183,129 | -0.12(-0.83%) |
Apr 18, 2023 | 14.15 | 14.29 | 14.15 | 14.20 | 167,098 | +0.06(+0.45%) |
Apr 17, 2023 | 14.09 | 14.19 | 14.05 | 14.14 | 168,283 | +0.11(+0.77%) |
Apr 14, 2023 | 14.10 | 14.13 | 13.92 | 14.03 | 132,061 | +0.05(+0.39%) |
Apr 13, 2023 | 14.09 | 14.18 | 13.98 | 13.98 | 191,091 | -0.09(-0.64%) |
Apr 12, 2023 | 14.13 | 14.13 | 14.02 | 14.07 | 102,497 | +0.06(+0.45%) |
Apr 11, 2023 | 14.07 | 14.07 | 13.95 | 14.00 | 107,626 | +0.04(+0.26%) |
Apr 10, 2023 | 13.76 | 13.97 | 13.76 | 13.97 | 100,447 | +0.14(+0.98%) |
Apr 06, 2023 | 13.80 | 13.87 | 13.76 | 13.83 | 262,802 | -0.03(-0.20%) |
Apr 05, 2023 | 13.81 | 13.98 | 13.77 | 13.86 | 334,474 | +0.05(+0.33%) |
Apr 04, 2023 | 14.25 | 14.25 | 13.80 | 13.81 | 235,931 | -0.39(-2.74%) |
Apr 03, 2023 | 14.27 | 14.50 | 14.19 | 14.20 | 192,434 | -0.00(-0.02%) |
Mar 31, 2023 | 13.94 | 14.41 | 13.90 | 14.20 | 300,096 | +0.34(+2.47%) |
Mar 30, 2023 | 13.84 | 13.92 | 13.73 | 13.86 | 134,009 | +0.15(+1.12%) |
Mar 29, 2023 | 13.44 | 13.81 | 13.39 | 13.71 | 195,990 | +0.35(+2.63%) |
Mar 28, 2023 | 13.46 | 13.57 | 13.32 | 13.36 | 297,648 | -0.07(-0.54%) |
Mar 27, 2023 | 13.32 | 13.55 | 13.24 | 13.43 | 188,338 | +0.22(+1.70%) |
Mar 24, 2023 | 13.34 | 13.37 | 13.21 | 13.21 | 193,363 | -0.20(-1.48%) |
Mar 23, 2023 | 13.41 | 13.70 | 13.40 | 13.40 | 143,581 | +0.02(+0.13%) |
Mar 22, 2023 | 13.66 | 13.66 | 13.39 | 13.39 | 229,469 | -0.17(-1.26%) |
Mar 21, 2023 | 13.31 | 13.57 | 13.22 | 13.56 | 302,248 | +0.37(+2.80%) |
Mar 20, 2023 | 14.00 | 14.12 | 13.13 | 13.19 | 428,765 | -0.82(-5.85%) |
Mar 17, 2023 | 14.67 | 14.71 | 13.99 | 14.01 | 219,465 | -0.77(-5.24%) |
Mar 16, 2023 | 14.54 | 14.84 | 14.50 | 14.78 | 292,720 | +0.23(+1.61%) |
Mar 15, 2023 | 14.69 | 14.69 | 14.45 | 14.55 | 202,885 | -0.27(-1.82%) |
Mar 14, 2023 | 14.62 | 15.10 | 14.62 | 14.82 | 327,334 | +0.32(+2.17%) |
Mar 13, 2023 | 15.06 | 15.06 | 14.14 | 14.50 | 287,261 | -0.68(-4.45%) |
Mar 10, 2023 | 15.59 | 15.63 | 15.10 | 15.18 | 244,609 | -0.46(-2.94%) |
Mar 09, 2023 | 15.82 | 15.89 | 15.64 | 15.64 | 160,260 | -0.17(-1.08%) |
Mar 08, 2023 | 15.82 | 15.86 | 15.72 | 15.81 | 105,568 | +0.04(+0.23%) |
Mar 07, 2023 | 15.90 | 15.99 | 15.76 | 15.77 | 159,078 | -0.19(-1.18%) |
Mar 06, 2023 | 15.90 | 15.97 | 15.87 | 15.96 | 113,932 | +0.08(+0.51%) |
Mar 03, 2023 | 15.89 | 16.00 | 15.88 | 15.88 | 84,422 | +0.03(+0.17%) |
Mar 02, 2023 | 15.90 | 16.04 | 15.79 | 15.85 | 127,618 | -0.11(-0.69%) |
Mar 01, 2023 | 15.97 | 16.01 | 15.86 | 15.96 | 566,921 | +0.03(+0.17%) |
Feb 28, 2023 | 15.95 | 16.01 | 15.88 | 15.94 | 158,353 | -0.02(-0.11%) |
Feb 27, 2023 | 15.87 | 16.01 | 15.87 | 15.95 | 103,217 | +0.08(+0.51%) |
Feb 24, 2023 | 15.97 | 16.00 | 15.84 | 15.87 | 146,610 | -0.20(-1.23%) |
Feb 23, 2023 | 16.01 | 16.09 | 15.98 | 16.07 | 93,894 | +0.09(+0.56%) |
Feb 22, 2023 | 15.85 | 16.03 | 15.72 | 15.98 | 255,207 | +0.12(+0.73%) |
Feb 21, 2023 | 16.32 | 16.34 | 15.85 | 15.86 | 195,084 | -0.55(-3.33%) |
Feb 17, 2023 | 16.38 | 16.52 | 16.34 | 16.41 | 113,297 | -0.04(-0.22%) |
Feb 16, 2023 | 16.61 | 16.67 | 16.45 | 16.45 | 154,420 | -0.27(-1.61%) |
Feb 15, 2023 | 16.65 | 16.82 | 16.61 | 16.71 | 195,952 | -0.04(-0.21%) |
Feb 14, 2023 | 16.64 | 16.77 | 16.58 | 16.75 | 169,231 | +0.04(+0.21%) |
Feb 13, 2023 | 16.72 | 16.76 | 16.65 | 16.71 | 105,100 | -0.01(-0.05%) |
Feb 10, 2023 | 16.78 | 16.79 | 16.65 | 16.72 | 100,378 | -0.01(-0.05%) |
Feb 09, 2023 | 16.88 | 16.93 | 16.71 | 16.73 | 115,445 | -0.07(-0.43%) |
Feb 08, 2023 | 16.95 | 17.09 | 16.79 | 16.80 | 146,126 | -0.11(-0.64%) |
Feb 07, 2023 | 16.84 | 16.98 | 16.84 | 16.91 | 123,462 | -0.03(-0.17%) |
Feb 06, 2023 | 17.25 | 17.31 | 16.91 | 16.94 | 128,760 | -0.32(-1.86%) |
Feb 03, 2023 | 17.26 | 17.44 | 17.25 | 17.26 | 115,741 | -0.14(-0.82%) |
Feb 02, 2023 | 17.21 | 17.45 | 17.17 | 17.40 | 168,608 | +0.21(+1.25%) |