Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.98 | 14.17 | 13.89 | 14.13 | 161,666 | +0.20(+1.45%) |
Apr 27, 2023 | 13.47 | 13.97 | 13.47 | 13.93 | 135,467 | +0.47(+3.48%) |
Apr 26, 2023 | 13.37 | 13.52 | 13.27 | 13.46 | 87,791 | +0.02(+0.14%) |
Apr 25, 2023 | 13.29 | 13.57 | 13.29 | 13.44 | 111,894 | +0.11(+0.83%) |
Apr 24, 2023 | 13.43 | 13.45 | 13.20 | 13.33 | 96,558 | -0.08(-0.62%) |
Apr 21, 2023 | 13.41 | 13.54 | 13.33 | 13.42 | 104,255 | +0.03(+0.21%) |
Apr 20, 2023 | 13.48 | 13.56 | 13.29 | 13.39 | 68,005 | -0.11(-0.82%) |
Apr 19, 2023 | 13.15 | 13.54 | 13.15 | 13.50 | 93,565 | +0.26(+1.94%) |
Apr 18, 2023 | 13.41 | 13.42 | 13.16 | 13.24 | 129,856 | -0.17(-1.23%) |
Apr 17, 2023 | 13.36 | 13.49 | 13.27 | 13.41 | 331,022 | +0.07(+0.55%) |
Apr 14, 2023 | 13.68 | 13.68 | 13.26 | 13.33 | 475,968 | -0.29(-2.16%) |
Apr 13, 2023 | 13.72 | 13.73 | 13.53 | 13.63 | 177,065 | -0.14(-1.00%) |
Apr 12, 2023 | 13.74 | 13.89 | 13.64 | 13.77 | 149,004 | +0.12(+0.88%) |
Apr 11, 2023 | 13.59 | 13.79 | 13.44 | 13.65 | 168,319 | +0.13(+0.95%) |
Apr 10, 2023 | 13.93 | 13.93 | 13.22 | 13.52 | 469,168 | -0.40(-2.91%) |
Apr 06, 2023 | 13.31 | 14.07 | 13.31 | 13.92 | 994,590 | +0.64(+4.85%) |
Apr 05, 2023 | 13.56 | 13.57 | 13.22 | 13.28 | 76,803 | -0.29(-2.10%) |
Apr 04, 2023 | 13.99 | 14.01 | 13.51 | 13.56 | 148,815 | -0.32(-2.32%) |
Apr 03, 2023 | 14.15 | 14.15 | 13.74 | 13.88 | 185,128 | -0.11(-0.79%) |
Mar 31, 2023 | 13.72 | 14.10 | 13.71 | 14.00 | 236,277 | +0.44(+3.26%) |
Mar 30, 2023 | 13.31 | 13.60 | 13.28 | 13.55 | 127,396 | +0.30(+2.29%) |
Mar 29, 2023 | 13.16 | 13.33 | 13.11 | 13.25 | 96,334 | +0.15(+1.12%) |
Mar 28, 2023 | 13.09 | 13.21 | 13.01 | 13.10 | 120,133 | -0.01(-0.07%) |
Mar 27, 2023 | 13.33 | 13.33 | 13.10 | 13.11 | 56,670 | -0.15(-1.11%) |
Mar 24, 2023 | 13.00 | 13.26 | 12.99 | 13.26 | 102,684 | +0.20(+1.55%) |
Mar 23, 2023 | 13.05 | 13.32 | 13.01 | 13.06 | 96,700 | +0.01(+0.07%) |
Mar 22, 2023 | 13.51 | 13.51 | 13.01 | 13.05 | 118,159 | -0.46(-3.40%) |
Mar 21, 2023 | 13.37 | 13.55 | 13.24 | 13.51 | 91,853 | +0.28(+2.09%) |
Mar 20, 2023 | 13.28 | 13.33 | 13.12 | 13.23 | 87,915 | -0.04(-0.28%) |
Mar 17, 2023 | 13.63 | 13.63 | 13.11 | 13.27 | 171,952 | -0.41(-3.02%) |
Mar 16, 2023 | 13.67 | 13.79 | 13.49 | 13.68 | 109,086 | -0.06(-0.47%) |
Mar 15, 2023 | 13.48 | 13.79 | 13.46 | 13.75 | 135,758 | +0.09(+0.67%) |
Mar 14, 2023 | 13.80 | 13.88 | 13.47 | 13.65 | 129,650 | +0.08(+0.61%) |
Mar 13, 2023 | 13.23 | 13.67 | 13.23 | 13.57 | 96,926 | +0.17(+1.23%) |
Mar 10, 2023 | 13.62 | 13.75 | 13.20 | 13.41 | 148,965 | -0.24(-1.75%) |
Mar 09, 2023 | 13.79 | 13.80 | 13.61 | 13.65 | 161,841 | -0.15(-1.07%) |
Mar 08, 2023 | 13.80 | 13.88 | 13.74 | 13.79 | 88,608 | -0.03(-0.20%) |
Mar 07, 2023 | 13.89 | 13.97 | 13.72 | 13.82 | 145,609 | -0.11(-0.79%) |
Mar 06, 2023 | 13.95 | 14.02 | 13.89 | 13.93 | 171,606 | -0.02(-0.13%) |
Mar 03, 2023 | 13.65 | 14.01 | 13.53 | 13.95 | 94,964 | +0.38(+2.78%) |
Mar 02, 2023 | 13.44 | 13.95 | 13.42 | 13.57 | 134,512 | +0.19(+1.44%) |
Mar 01, 2023 | 13.42 | 13.42 | 13.26 | 13.38 | 117,308 | -0.07(-0.55%) |
Feb 28, 2023 | 13.62 | 13.70 | 13.45 | 13.45 | 88,447 | -0.05(-0.34%) |
Feb 27, 2023 | 13.45 | 13.54 | 13.39 | 13.50 | 89,768 | +0.07(+0.55%) |
Feb 24, 2023 | 13.65 | 13.65 | 13.37 | 13.43 | 88,841 | -0.27(-1.95%) |
Feb 23, 2023 | 13.69 | 13.79 | 13.59 | 13.69 | 91,996 | +0.10(+0.74%) |
Feb 22, 2023 | 13.66 | 13.83 | 13.46 | 13.59 | 178,552 | -0.04(-0.27%) |
Feb 21, 2023 | 13.94 | 13.94 | 13.61 | 13.63 | 99,610 | -0.36(-2.56%) |
Feb 17, 2023 | 14.20 | 14.23 | 13.88 | 13.99 | 148,293 | -0.12(-0.85%) |
Feb 16, 2023 | 14.05 | 14.34 | 14.00 | 14.11 | 70,956 | -0.09(-0.65%) |
Feb 15, 2023 | 14.03 | 14.24 | 13.99 | 14.20 | 45,076 | +0.07(+0.52%) |
Feb 14, 2023 | 14.26 | 14.29 | 13.99 | 14.12 | 84,377 | -0.17(-1.17%) |
Feb 13, 2023 | 14.13 | 14.38 | 14.07 | 14.29 | 99,473 | +0.20(+1.41%) |
Feb 10, 2023 | 14.03 | 14.16 | 13.94 | 14.09 | 78,362 | +0.08(+0.58%) |
Feb 09, 2023 | 14.39 | 14.47 | 13.85 | 14.01 | 102,887 | -0.30(-2.09%) |
Feb 08, 2023 | 14.40 | 14.50 | 14.21 | 14.31 | 215,238 | -0.19(-1.31%) |
Feb 07, 2023 | 14.55 | 14.71 | 14.42 | 14.50 | 115,718 | -0.04(-0.25%) |
Feb 06, 2023 | 14.51 | 14.57 | 14.33 | 14.54 | 88,771 | +0.09(+0.63%) |
Feb 03, 2023 | 14.11 | 14.47 | 13.97 | 14.45 | 187,054 | +0.35(+2.51%) |
Feb 02, 2023 | 13.96 | 14.30 | 13.86 | 14.09 | 181,372 | +0.13(+0.91%) |