Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.56 | 13.72 | 13.56 | 13.72 | 894 | +0.11(+0.84%) |
Apr 27, 2023 | 13.31 | 13.61 | 13.31 | 13.61 | 1,091 | +0.06(+0.48%) |
Apr 26, 2023 | 13.62 | 13.63 | 13.54 | 13.54 | 836 | -0.15(-1.07%) |
Apr 25, 2023 | 13.93 | 13.93 | 13.69 | 13.69 | 1,663 | -0.50(-3.53%) |
Apr 24, 2023 | 14.16 | 14.19 | 14.09 | 14.19 | 13,131 | -0.01(-0.06%) |
Apr 21, 2023 | 14.39 | 14.39 | 14.16 | 14.20 | 4,142 | -0.23(-1.58%) |
Apr 20, 2023 | 14.43 | 14.52 | 14.39 | 14.43 | 1,375 | +0.04(+0.26%) |
Apr 19, 2023 | 14.36 | 14.43 | 14.33 | 14.39 | 5,479 | -0.15(-1.06%) |
Apr 18, 2023 | 13.27 | 14.64 | 13.27 | 14.54 | 14,366 | +0.06(+0.39%) |
Apr 17, 2023 | 14.45 | 14.51 | 14.44 | 14.49 | 2,706 | +0.21(+1.49%) |
Apr 14, 2023 | 14.33 | 14.33 | 14.24 | 14.28 | 2,306 | +0.08(+0.57%) |
Apr 13, 2023 | 14.17 | 14.25 | 14.15 | 14.19 | 8,994 | +0.31(+2.27%) |
Apr 12, 2023 | 13.98 | 13.98 | 13.88 | 13.88 | 7,607 | +0.06(+0.44%) |
Apr 11, 2023 | 13.76 | 13.86 | 13.76 | 13.82 | 1,351 | +0.20(+1.48%) |
Apr 10, 2023 | 13.52 | 13.62 | 13.52 | 13.62 | 483 | +0.19(+1.43%) |
Apr 06, 2023 | 13.42 | 13.48 | 13.42 | 13.42 | 1,839 | -0.05(-0.37%) |
Apr 05, 2023 | 13.58 | 13.58 | 13.47 | 13.47 | 517 | -0.14(-1.04%) |
Apr 04, 2023 | 13.59 | 13.68 | 13.59 | 13.62 | 2,772 | +0.13(+0.95%) |
Apr 03, 2023 | 13.44 | 13.52 | 13.44 | 13.49 | 16,347 | -0.21(-1.52%) |
Mar 31, 2023 | 13.70 | 13.70 | 13.64 | 13.70 | 1,611 | -0.09(-0.65%) |
Mar 30, 2023 | 13.79 | 13.79 | 13.72 | 13.79 | 1,030 | +0.23(+1.73%) |
Mar 29, 2023 | 13.57 | 13.62 | 13.55 | 13.55 | 1,611 | -0.05(-0.37%) |
Mar 28, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 217 | +0.02(+0.17%) |
Mar 27, 2023 | 13.52 | 13.58 | 13.50 | 13.58 | 8,133 | +0.05(+0.39%) |
Mar 24, 2023 | 13.50 | 13.58 | 13.49 | 13.53 | 5,936 | -0.12(-0.90%) |
Mar 23, 2023 | 13.81 | 13.82 | 13.56 | 13.65 | 2,118 | +0.14(+1.00%) |
Mar 22, 2023 | 13.58 | 13.67 | 13.51 | 13.51 | 2,915 | -0.04(-0.29%) |
Mar 21, 2023 | 13.41 | 13.58 | 13.41 | 13.55 | 18,754 | +0.22(+1.62%) |
Mar 20, 2023 | 13.52 | 13.52 | 13.31 | 13.34 | 3,470 | -0.05(-0.40%) |
Mar 17, 2023 | 13.46 | 13.46 | 13.39 | 13.39 | 55,172 | -0.08(-0.56%) |
Mar 16, 2023 | 13.47 | 13.47 | 13.40 | 13.46 | 2,548 | +0.12(+0.88%) |
Mar 15, 2023 | 13.27 | 13.35 | 13.21 | 13.35 | 4,221 | -0.16(-1.17%) |
Mar 14, 2023 | 13.67 | 13.67 | 13.40 | 13.51 | 2,576 | +0.15(+1.16%) |
Mar 13, 2023 | 13.75 | 13.75 | 13.34 | 13.35 | 5,499 | +0.01(+0.07%) |
Mar 10, 2023 | 13.53 | 13.53 | 13.32 | 13.34 | 2,602 | -0.16(-1.22%) |
Mar 09, 2023 | 13.77 | 13.82 | 13.51 | 13.51 | 5,473 | -0.18(-1.30%) |
Mar 08, 2023 | 13.60 | 13.68 | 13.57 | 13.68 | 1,932 | +0.03(+0.22%) |
Mar 07, 2023 | 13.76 | 13.76 | 13.64 | 13.65 | 5,647 | -0.16(-1.17%) |
Mar 06, 2023 | 14.01 | 14.01 | 13.82 | 13.82 | 13,518 | -0.19(-1.35%) |
Mar 03, 2023 | 13.93 | 14.01 | 13.93 | 14.00 | 2,814 | +0.23(+1.70%) |
Mar 02, 2023 | 13.72 | 13.81 | 13.71 | 13.77 | 1,276 | +0.17(+1.27%) |
Mar 01, 2023 | 13.62 | 13.70 | 13.59 | 13.60 | 3,559 | +0.16(+1.22%) |
Feb 28, 2023 | 13.57 | 13.57 | 13.43 | 13.43 | 2,304 | -0.17(-1.28%) |
Feb 27, 2023 | 13.59 | 13.63 | 13.58 | 13.61 | 2,525 | +0.08(+0.62%) |
Feb 24, 2023 | 13.47 | 13.52 | 13.44 | 13.52 | 2,930 | -0.02(-0.14%) |
Feb 23, 2023 | 13.38 | 13.54 | 13.38 | 13.54 | 3,140 | +0.36(+2.73%) |
Feb 22, 2023 | 13.21 | 13.22 | 13.17 | 13.18 | 2,706 | +0.03(+0.21%) |
Feb 21, 2023 | 13.21 | 13.21 | 13.12 | 13.15 | 6,150 | -0.08(-0.63%) |
Feb 17, 2023 | 13.20 | 13.24 | 13.20 | 13.24 | 529 | -0.03(-0.24%) |
Feb 16, 2023 | 13.26 | 13.30 | 13.22 | 13.27 | 2,034 | -0.02(-0.16%) |
Feb 15, 2023 | 13.21 | 13.29 | 13.21 | 13.29 | 629 | -0.12(-0.90%) |
Feb 14, 2023 | 13.37 | 13.41 | 13.35 | 13.41 | 3,459 | +0.01(+0.08%) |
Feb 13, 2023 | 13.33 | 13.40 | 13.31 | 13.40 | 3,155 | +0.01(+0.11%) |
Feb 10, 2023 | 13.37 | 13.39 | 13.37 | 13.39 | 474 | -0.12(-0.88%) |
Feb 09, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 202 | +0.02(+0.14%) |
Feb 08, 2023 | 13.60 | 13.61 | 13.49 | 13.49 | 1,141 | -0.08(-0.62%) |
Feb 07, 2023 | 13.43 | 13.57 | 13.40 | 13.57 | 2,899 | +0.11(+0.79%) |
Feb 06, 2023 | 13.53 | 13.53 | 13.43 | 13.47 | 1,164 | -0.19(-1.38%) |
Feb 03, 2023 | 13.67 | 13.78 | 13.65 | 13.65 | 22,383 | -0.13(-0.96%) |
Feb 02, 2023 | 13.79 | 13.84 | 13.76 | 13.79 | 6,061 | +0.22(+1.63%) |