Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.71 | 13.81 | 13.66 | 13.79 | 152,292 | +0.07(+0.48%) |
Apr 27, 2023 | 13.55 | 13.72 | 13.54 | 13.72 | 59,021 | +0.17(+1.24%) |
Apr 26, 2023 | 13.62 | 13.67 | 13.52 | 13.55 | 61,313 | -0.08(-0.62%) |
Apr 25, 2023 | 13.67 | 13.73 | 13.59 | 13.64 | 73,360 | -0.12(-0.88%) |
Apr 24, 2023 | 13.68 | 13.76 | 13.68 | 13.76 | 141,790 | +0.01(+0.07%) |
Apr 21, 2023 | 13.75 | 13.78 | 13.70 | 13.75 | 63,459 | -0.01(-0.06%) |
Apr 20, 2023 | 13.80 | 13.80 | 13.71 | 13.76 | 80,411 | -0.04(-0.31%) |
Apr 19, 2023 | 13.78 | 13.83 | 13.73 | 13.80 | 41,610 | +0.01(+0.10%) |
Apr 18, 2023 | 13.81 | 13.83 | 13.73 | 13.79 | 48,430 | -0.04(-0.27%) |
Apr 17, 2023 | 13.80 | 13.83 | 13.73 | 13.82 | 48,552 | +0.03(+0.20%) |
Apr 14, 2023 | 13.78 | 13.86 | 13.71 | 13.80 | 56,578 | -0.00(-0.00%) |
Apr 13, 2023 | 13.71 | 13.84 | 13.71 | 13.80 | 115,192 | +0.02(+0.14%) |
Apr 12, 2023 | 13.80 | 13.86 | 13.74 | 13.78 | 67,376 | -0.01(-0.07%) |
Apr 11, 2023 | 13.80 | 13.83 | 13.75 | 13.79 | 52,650 | +0.05(+0.34%) |
Apr 10, 2023 | 13.61 | 13.75 | 13.61 | 13.74 | 66,551 | +0.07(+0.48%) |
Apr 06, 2023 | 13.63 | 13.71 | 13.63 | 13.68 | 44,223 | +0.03(+0.21%) |
Apr 05, 2023 | 13.68 | 13.71 | 13.62 | 13.65 | 65,748 | -0.01(-0.07%) |
Apr 04, 2023 | 13.82 | 13.82 | 13.55 | 13.66 | 100,768 | -0.12(-0.88%) |
Apr 03, 2023 | 13.72 | 13.81 | 13.70 | 13.78 | 72,108 | +0.08(+0.55%) |
Mar 31, 2023 | 13.67 | 13.71 | 13.58 | 13.70 | 98,530 | +0.16(+1.17%) |
Mar 30, 2023 | 13.55 | 13.56 | 13.47 | 13.54 | 143,528 | +0.05(+0.35%) |
Mar 29, 2023 | 13.47 | 13.50 | 13.41 | 13.50 | 93,781 | +0.18(+1.33%) |
Mar 28, 2023 | 13.23 | 13.36 | 13.23 | 13.32 | 61,473 | +0.05(+0.39%) |
Mar 27, 2023 | 13.19 | 13.33 | 13.19 | 13.27 | 53,435 | +0.14(+1.03%) |
Mar 24, 2023 | 13.02 | 13.17 | 12.92 | 13.13 | 89,139 | +0.11(+0.83%) |
Mar 23, 2023 | 13.15 | 13.28 | 13.02 | 13.02 | 136,063 | -0.13(-0.99%) |
Mar 22, 2023 | 13.33 | 13.39 | 13.15 | 13.15 | 78,697 | -0.20(-1.52%) |
Mar 21, 2023 | 13.35 | 13.41 | 13.26 | 13.36 | 124,435 | +0.19(+1.41%) |
Mar 20, 2023 | 13.19 | 13.31 | 13.16 | 13.17 | 139,564 | +0.02(+0.14%) |
Mar 17, 2023 | 13.33 | 13.33 | 13.12 | 13.15 | 47,457 | -0.20(-1.52%) |
Mar 16, 2023 | 13.21 | 13.38 | 13.15 | 13.36 | 62,582 | +0.09(+0.70%) |
Mar 15, 2023 | 13.43 | 13.37 | 13.15 | 13.27 | 242,450 | -0.25(-1.85%) |
Mar 14, 2023 | 13.57 | 13.73 | 13.47 | 13.52 | 48,211 | +0.05(+0.34%) |
Mar 13, 2023 | 13.48 | 13.63 | 13.31 | 13.47 | 155,082 | -0.21(-1.56%) |
Mar 10, 2023 | 13.93 | 13.93 | 13.64 | 13.68 | 858,220 | -0.26(-1.86%) |
Mar 09, 2023 | 14.18 | 14.19 | 13.89 | 13.94 | 62,538 | -0.24(-1.70%) |
Mar 08, 2023 | 14.22 | 14.22 | 14.10 | 14.18 | 821,475 | -0.03(-0.20%) |
Mar 07, 2023 | 14.39 | 14.39 | 14.16 | 14.21 | 94,657 | -0.15(-1.06%) |
Mar 06, 2023 | 14.42 | 14.43 | 14.36 | 14.36 | 78,510 | +0.00(+0.03%) |
Mar 03, 2023 | 14.32 | 14.42 | 14.26 | 14.36 | 70,820 | +0.09(+0.65%) |
Mar 02, 2023 | 14.17 | 14.28 | 14.13 | 14.27 | 64,976 | +0.04(+0.26%) |
Mar 01, 2023 | 14.21 | 14.28 | 14.18 | 14.23 | 77,934 | -0.05(-0.32%) |
Feb 28, 2023 | 14.39 | 14.39 | 14.27 | 14.27 | 105,194 | -0.06(-0.45%) |
Feb 27, 2023 | 14.39 | 14.41 | 14.30 | 14.34 | 80,331 | +0.04(+0.26%) |
Feb 24, 2023 | 14.35 | 14.37 | 14.23 | 14.30 | 89,475 | -0.10(-0.71%) |
Feb 23, 2023 | 14.41 | 14.43 | 14.29 | 14.40 | 68,833 | +0.07(+0.51%) |
Feb 22, 2023 | 14.30 | 14.40 | 14.29 | 14.33 | 110,384 | -0.01(-0.05%) |
Feb 21, 2023 | 14.60 | 14.60 | 14.31 | 14.34 | 87,070 | -0.27(-1.83%) |
Feb 17, 2023 | 14.66 | 14.66 | 14.51 | 14.60 | 65,423 | -0.03(-0.19%) |
Feb 16, 2023 | 14.58 | 14.71 | 14.56 | 14.63 | 93,807 | -0.07(-0.50%) |
Feb 15, 2023 | 14.68 | 14.73 | 14.58 | 14.71 | 74,503 | +0.01(+0.07%) |
Feb 14, 2023 | 14.63 | 14.74 | 14.58 | 14.70 | 122,241 | -0.02(-0.13%) |
Feb 13, 2023 | 14.62 | 14.73 | 14.61 | 14.71 | 59,969 | +0.09(+0.62%) |
Feb 10, 2023 | 14.48 | 14.63 | 14.48 | 14.62 | 225,272 | +0.10(+0.70%) |
Feb 09, 2023 | 14.82 | 14.82 | 14.49 | 14.52 | 74,705 | -0.18(-1.19%) |
Feb 08, 2023 | 14.72 | 14.76 | 14.65 | 14.70 | 132,345 | -0.08(-0.56%) |
Feb 07, 2023 | 14.67 | 14.80 | 14.65 | 14.78 | 107,090 | +0.03(+0.19%) |
Feb 06, 2023 | 14.80 | 14.88 | 14.71 | 14.75 | 73,584 | -0.13(-0.87%) |
Feb 03, 2023 | 14.96 | 14.96 | 14.84 | 14.88 | 51,734 | -0.09(-0.62%) |
Feb 02, 2023 | 14.86 | 15.01 | 14.86 | 14.97 | 96,642 | +0.16(+1.06%) |