Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.51 | 14.67 | 14.51 | 14.67 | 7,761 | +0.30(+2.07%) |
Apr 27, 2023 | 14.15 | 14.37 | 14.15 | 14.37 | 1,347 | +0.08(+0.57%) |
Apr 26, 2023 | 14.20 | 14.32 | 14.20 | 14.29 | 10,821 | +0.22(+1.55%) |
Apr 25, 2023 | 14.33 | 14.33 | 14.07 | 14.07 | 5,763 | -0.22(-1.53%) |
Apr 24, 2023 | 14.42 | 14.42 | 14.23 | 14.29 | 3,560 | -0.07(-0.50%) |
Apr 21, 2023 | 14.42 | 14.42 | 14.31 | 14.36 | 6,308 | -0.08(-0.57%) |
Apr 20, 2023 | 14.47 | 14.63 | 14.30 | 14.44 | 5,451 | -0.12(-0.81%) |
Apr 19, 2023 | 14.66 | 15.04 | 14.56 | 14.56 | 2,517 | -0.06(-0.40%) |
Apr 18, 2023 | 14.55 | 14.71 | 14.55 | 14.62 | 9,014 | +0.12(+0.85%) |
Apr 17, 2023 | 14.34 | 14.57 | 14.34 | 14.50 | 70,176 | +0.40(+2.84%) |
Apr 14, 2023 | 14.15 | 14.15 | 14.03 | 14.10 | 2,242 | +0.01(+0.06%) |
Apr 13, 2023 | 13.97 | 14.20 | 13.97 | 14.09 | 24,547 | +0.20(+1.44%) |
Apr 12, 2023 | 14.01 | 14.01 | 13.89 | 13.89 | 2,536 | +0.10(+0.73%) |
Apr 11, 2023 | 13.85 | 13.87 | 13.79 | 13.79 | 2,718 | +0.08(+0.60%) |
Apr 10, 2023 | 13.81 | 13.83 | 13.67 | 13.71 | 85,283 | -0.18(-1.31%) |
Apr 06, 2023 | 14.04 | 14.04 | 13.88 | 13.89 | 5,051 | -0.18(-1.29%) |
Apr 05, 2023 | 14.24 | 14.24 | 14.05 | 14.07 | 693 | +0.00(+0.00%) |
Apr 04, 2023 | 14.12 | 14.13 | 14.07 | 14.07 | 18,830 | +0.05(+0.32%) |
Apr 03, 2023 | 14.08 | 14.08 | 14.02 | 14.02 | 107,170 | +0.00(+0.01%) |
Mar 31, 2023 | 14.11 | 14.11 | 14.02 | 14.02 | 2,796 | -0.02(-0.14%) |
Mar 30, 2023 | 13.88 | 14.10 | 13.87 | 14.04 | 11,099 | +0.50(+3.70%) |
Mar 29, 2023 | 13.61 | 13.64 | 13.54 | 13.54 | 19,205 | -0.09(-0.64%) |
Mar 28, 2023 | 13.70 | 13.70 | 13.61 | 13.63 | 1,375 | +0.07(+0.51%) |
Mar 27, 2023 | 13.49 | 13.61 | 13.43 | 13.56 | 55,686 | +0.05(+0.34%) |
Mar 24, 2023 | 13.87 | 13.87 | 13.45 | 13.51 | 16,027 | -0.25(-1.85%) |
Mar 23, 2023 | 13.74 | 13.78 | 13.71 | 13.77 | 2,302 | +0.07(+0.54%) |
Mar 22, 2023 | 13.73 | 13.80 | 13.69 | 13.70 | 974 | -0.02(-0.11%) |
Mar 21, 2023 | 13.72 | 13.72 | 13.58 | 13.71 | 1,428 | +0.08(+0.57%) |
Mar 20, 2023 | 13.47 | 13.63 | 13.46 | 13.63 | 26,144 | +0.13(+1.00%) |
Mar 17, 2023 | 13.51 | 13.63 | 13.48 | 13.50 | 9,345 | +0.02(+0.15%) |
Mar 16, 2023 | 13.33 | 13.48 | 13.20 | 13.48 | 121,639 | -0.28(-2.05%) |
Mar 15, 2023 | 13.91 | 13.91 | 13.72 | 13.76 | 22,941 | -0.17(-1.24%) |
Mar 14, 2023 | 13.97 | 13.98 | 13.91 | 13.93 | 3,695 | -0.27(-1.88%) |
Mar 13, 2023 | 14.20 | 14.23 | 14.17 | 14.20 | 2,885 | +0.35(+2.49%) |
Mar 10, 2023 | 13.91 | 13.95 | 13.78 | 13.85 | 5,244 | -0.11(-0.79%) |
Mar 09, 2023 | 13.96 | 14.02 | 13.94 | 13.96 | 2,975 | -0.07(-0.49%) |
Mar 08, 2023 | 14.12 | 14.12 | 14.02 | 14.03 | 13,086 | -0.08(-0.58%) |
Mar 07, 2023 | 14.15 | 14.22 | 14.12 | 14.12 | 10,881 | +0.08(+0.55%) |
Mar 06, 2023 | 14.28 | 14.28 | 14.00 | 14.04 | 15,548 | -0.24(-1.69%) |
Mar 03, 2023 | 14.29 | 14.29 | 14.15 | 14.28 | 11,372 | +0.16(+1.16%) |
Mar 02, 2023 | 14.03 | 14.12 | 14.01 | 14.12 | 4,652 | +0.08(+0.58%) |
Mar 01, 2023 | 14.20 | 14.20 | 13.93 | 14.03 | 14,233 | +0.25(+1.82%) |
Feb 28, 2023 | 13.83 | 13.90 | 13.74 | 13.78 | 20,707 | -0.19(-1.37%) |
Feb 27, 2023 | 13.89 | 13.98 | 13.89 | 13.97 | 14,767 | +0.20(+1.42%) |
Feb 24, 2023 | 13.75 | 13.97 | 13.69 | 13.78 | 13,276 | -0.35(-2.48%) |
Feb 23, 2023 | 14.09 | 14.17 | 14.09 | 14.13 | 445 | +0.10(+0.68%) |
Feb 22, 2023 | 14.14 | 14.14 | 13.86 | 14.03 | 14,416 | -0.07(-0.52%) |
Feb 21, 2023 | 14.10 | 14.16 | 14.05 | 14.11 | 48,146 | +0.50(+3.68%) |
Feb 17, 2023 | 13.60 | 13.64 | 13.30 | 13.61 | 4,343 | +0.07(+0.54%) |
Feb 16, 2023 | 13.42 | 13.59 | 13.27 | 13.53 | 7,009 | -0.09(-0.64%) |
Feb 15, 2023 | 13.71 | 13.71 | 13.61 | 13.62 | 5,590 | -0.21(-1.54%) |
Feb 14, 2023 | 13.90 | 13.91 | 13.79 | 13.83 | 7,644 | -0.01(-0.09%) |
Feb 13, 2023 | 13.70 | 13.85 | 13.70 | 13.84 | 6,652 | -0.03(-0.18%) |
Feb 10, 2023 | 13.71 | 13.89 | 13.65 | 13.87 | 5,942 | -0.14(-0.99%) |
Feb 09, 2023 | 14.12 | 14.12 | 13.95 | 14.01 | 4,775 | +0.01(+0.09%) |
Feb 08, 2023 | 14.05 | 14.05 | 13.89 | 14.00 | 3,707 | -0.10(-0.71%) |
Feb 07, 2023 | 13.96 | 14.10 | 13.96 | 14.10 | 3,163 | +0.19(+1.33%) |
Feb 06, 2023 | 13.94 | 13.95 | 13.84 | 13.91 | 7,158 | +0.04(+0.32%) |
Feb 03, 2023 | 14.05 | 14.13 | 13.86 | 13.87 | 10,429 | -0.35(-2.45%) |
Feb 02, 2023 | 14.36 | 14.36 | 14.21 | 14.22 | 3,893 | -0.01(-0.06%) |