Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.90 | 13.95 | 13.78 | 13.84 | 954,055 | +0.00(+0.00%) |
Apr 27, 2023 | 13.96 | 13.97 | 13.68 | 13.84 | 1,500,708 | -0.04(-0.28%) |
Apr 26, 2023 | 13.86 | 14.04 | 13.86 | 13.88 | 1,516,536 | -0.06(-0.42%) |
Apr 25, 2023 | 14.22 | 14.22 | 13.91 | 13.93 | 508,890 | -0.42(-2.93%) |
Apr 24, 2023 | 14.13 | 14.38 | 14.13 | 14.36 | 626,079 | +0.26(+1.87%) |
Apr 21, 2023 | 13.95 | 14.13 | 13.84 | 14.09 | 531,293 | +0.14(+0.98%) |
Apr 20, 2023 | 13.98 | 14.17 | 13.90 | 13.95 | 618,370 | -0.03(-0.21%) |
Apr 19, 2023 | 14.16 | 14.18 | 13.86 | 13.98 | 684,570 | -0.29(-2.06%) |
Apr 18, 2023 | 14.41 | 14.47 | 14.19 | 14.28 | 318,831 | -0.08(-0.54%) |
Apr 17, 2023 | 14.50 | 14.68 | 14.24 | 14.36 | 314,608 | -0.17(-1.15%) |
Apr 14, 2023 | 14.68 | 14.79 | 14.39 | 14.52 | 343,929 | -0.23(-1.59%) |
Apr 13, 2023 | 14.60 | 14.81 | 14.44 | 14.76 | 332,535 | +0.31(+2.17%) |
Apr 12, 2023 | 14.56 | 14.60 | 14.38 | 14.44 | 635,490 | -0.02(-0.14%) |
Apr 11, 2023 | 14.43 | 14.54 | 14.32 | 14.46 | 505,244 | +0.04(+0.27%) |
Apr 10, 2023 | 14.28 | 14.47 | 14.22 | 14.42 | 362,676 | +0.03(+0.20%) |
Apr 06, 2023 | 14.34 | 14.42 | 14.17 | 14.39 | 374,554 | +0.07(+0.48%) |
Apr 05, 2023 | 14.28 | 14.36 | 14.17 | 14.33 | 501,614 | -0.05(-0.34%) |
Apr 04, 2023 | 14.17 | 14.60 | 14.12 | 14.37 | 790,666 | -0.02(-0.14%) |
Apr 03, 2023 | 13.19 | 14.80 | 13.17 | 14.39 | 842,006 | -0.76(-5.04%) |
Mar 31, 2023 | 14.97 | 15.18 | 14.95 | 15.16 | 819,566 | +0.26(+1.77%) |
Mar 30, 2023 | 15.00 | 15.10 | 14.77 | 14.89 | 302,538 | -0.02(-0.13%) |
Mar 29, 2023 | 14.94 | 15.01 | 14.81 | 14.91 | 383,174 | +0.09(+0.59%) |
Mar 28, 2023 | 14.56 | 14.86 | 14.50 | 14.82 | 412,000 | +0.25(+1.75%) |
Mar 27, 2023 | 14.80 | 14.81 | 14.42 | 14.57 | 307,847 | -0.09(-0.60%) |
Mar 24, 2023 | 14.40 | 14.69 | 14.33 | 14.66 | 249,237 | +0.21(+1.42%) |
Mar 23, 2023 | 14.42 | 14.66 | 14.36 | 14.45 | 502,971 | +0.16(+1.10%) |
Mar 22, 2023 | 14.64 | 14.77 | 14.30 | 14.30 | 484,551 | -0.35(-2.41%) |
Mar 21, 2023 | 14.44 | 14.67 | 14.36 | 14.65 | 412,703 | +0.35(+2.46%) |
Mar 20, 2023 | 14.22 | 14.44 | 14.11 | 14.30 | 396,610 | +0.21(+1.46%) |
Mar 17, 2023 | 14.43 | 14.47 | 14.04 | 14.09 | 1,663,232 | -0.34(-2.37%) |
Mar 16, 2023 | 13.87 | 14.45 | 13.87 | 14.43 | 372,491 | +0.38(+2.72%) |
Mar 15, 2023 | 13.93 | 14.12 | 13.74 | 14.05 | 580,508 | -0.20(-1.37%) |
Mar 14, 2023 | 14.25 | 14.47 | 14.14 | 14.25 | 1,055,835 | +0.32(+2.32%) |
Mar 13, 2023 | 14.03 | 14.33 | 13.85 | 13.92 | 1,238,197 | -0.25(-1.79%) |
Mar 10, 2023 | 14.53 | 14.62 | 13.96 | 14.18 | 680,356 | -0.40(-2.75%) |
Mar 09, 2023 | 14.87 | 14.90 | 14.52 | 14.58 | 600,831 | -0.22(-1.46%) |
Mar 08, 2023 | 14.65 | 14.80 | 14.52 | 14.80 | 553,727 | +0.22(+1.48%) |
Mar 07, 2023 | 14.62 | 14.77 | 14.41 | 14.58 | 607,753 | -0.02(-0.13%) |
Mar 06, 2023 | 14.75 | 14.79 | 14.48 | 14.60 | 542,599 | -0.16(-1.06%) |
Mar 03, 2023 | 14.94 | 14.99 | 14.60 | 14.76 | 738,896 | -0.10(-0.66%) |
Mar 02, 2023 | 14.72 | 14.89 | 14.53 | 14.85 | 445,717 | +0.07(+0.46%) |
Mar 01, 2023 | 15.00 | 15.14 | 14.66 | 14.79 | 649,420 | -0.11(-0.72%) |
Feb 28, 2023 | 14.63 | 14.99 | 14.63 | 14.89 | 1,722,823 | +0.28(+1.94%) |
Feb 27, 2023 | 14.62 | 14.69 | 14.48 | 14.61 | 349,314 | +0.13(+0.88%) |
Feb 24, 2023 | 14.34 | 14.55 | 14.32 | 14.48 | 375,371 | -0.02(-0.14%) |
Feb 23, 2023 | 14.59 | 14.73 | 14.34 | 14.50 | 355,003 | +0.11(+0.75%) |
Feb 22, 2023 | 14.46 | 14.57 | 14.21 | 14.39 | 625,832 | -0.01(-0.07%) |
Feb 21, 2023 | 14.65 | 14.80 | 14.35 | 14.40 | 468,884 | -0.46(-3.09%) |
Feb 17, 2023 | 14.69 | 14.91 | 14.58 | 14.86 | 463,309 | +0.20(+1.33%) |
Feb 16, 2023 | 14.36 | 14.73 | 14.31 | 14.67 | 604,586 | +0.10(+0.67%) |
Feb 15, 2023 | 14.39 | 14.64 | 14.39 | 14.57 | 392,417 | +0.09(+0.61%) |
Feb 14, 2023 | 14.73 | 14.84 | 14.47 | 14.48 | 512,333 | -0.32(-2.17%) |
Feb 13, 2023 | 14.78 | 14.84 | 14.56 | 14.80 | 530,631 | +0.08(+0.53%) |
Feb 10, 2023 | 14.37 | 14.79 | 14.36 | 14.73 | 619,923 | +0.29(+2.03%) |
Feb 09, 2023 | 14.84 | 15.23 | 14.32 | 14.43 | 823,102 | -0.21(-1.46%) |
Feb 08, 2023 | 13.75 | 15.75 | 13.55 | 14.65 | 1,897,919 | -0.69(-4.51%) |
Feb 07, 2023 | 15.19 | 15.35 | 14.97 | 15.34 | 799,783 | +0.01(+0.06%) |
Feb 06, 2023 | 15.57 | 15.65 | 15.31 | 15.33 | 443,009 | -0.39(-2.48%) |
Feb 03, 2023 | 15.47 | 15.87 | 15.47 | 15.72 | 684,168 | -0.01(-0.06%) |
Feb 02, 2023 | 15.43 | 15.75 | 15.28 | 15.73 | 1,213,320 | +0.25(+1.64%) |