Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.23 | 14.25 | 14.17 | 14.24 | 13,399 | +0.15(+1.06%) |
Apr 26, 2023 | 14.09 | 80 | -0.04(-0.28%) | |||
Apr 25, 2023 | 14.20 | 14.20 | 14.09 | 14.13 | 1,048 | -0.07(-0.49%) |
Apr 24, 2023 | 14.28 | 14.28 | 14.20 | 14.20 | 1,800 | -0.02(-0.14%) |
Apr 21, 2023 | 14.26 | 14.26 | 14.19 | 14.22 | 1,661 | +0.04(+0.28%) |
Apr 20, 2023 | 14.22 | 14.22 | 14.18 | 14.18 | 3,186 | -0.02(-0.14%) |
Apr 19, 2023 | 14.10 | 14.20 | 14.10 | 14.20 | 3,095 | +0.06(+0.42%) |
Apr 18, 2023 | 14.11 | 14.14 | 14.10 | 14.14 | 3,849 | -0.01(-0.07%) |
Apr 17, 2023 | 14.17 | 14.17 | 14.13 | 14.15 | 1,268 | +0.04(+0.28%) |
Apr 14, 2023 | 14.25 | 14.25 | 14.08 | 14.11 | 1,333 | +0.02(+0.14%) |
Apr 13, 2023 | 14.15 | 14.15 | 14.09 | 14.09 | 930 | -0.03(-0.21%) |
Apr 12, 2023 | 14.09 | 14.14 | 14.09 | 14.12 | 3,101 | +0.01(+0.07%) |
Apr 11, 2023 | 14.12 | 14.12 | 14.09 | 14.11 | 6,948 | +0.03(+0.21%) |
Apr 10, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 408 | +0.07(+0.50%) |
Apr 06, 2023 | 14.01 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 13.98 | 14.04 | 13.97 | 14.01 | 4,764 | -0.06(-0.43%) |
Apr 04, 2023 | 14.05 | 14.07 | 13.97 | 14.07 | 8,875 | -0.15(-1.05%) |
Apr 03, 2023 | 14.00 | 14.22 | 14.00 | 14.22 | 883 | +0.12(+0.85%) |
Mar 31, 2023 | 13.99 | 14.10 | 13.99 | 14.10 | 3,101 | +0.11(+0.79%) |
Mar 30, 2023 | 13.99 | 14.00 | 13.99 | 13.99 | 1,200 | +0.08(+0.58%) |
Mar 29, 2023 | 14.00 | 14.00 | 13.91 | 13.91 | 1,438 | -0.03(-0.22%) |
Mar 28, 2023 | 13.95 | 13.95 | 13.94 | 13.94 | 1,110 | +0.01(+0.07%) |
Mar 27, 2023 | 13.89 | 14.06 | 13.89 | 13.93 | 4,018 | +0.19(+1.38%) |
Mar 24, 2023 | 13.94 | 13.94 | 13.74 | 13.74 | 1,969 | -0.12(-0.87%) |
Mar 23, 2023 | 13.98 | 14.01 | 13.86 | 13.86 | 3,255 | -0.12(-0.86%) |
Mar 22, 2023 | 14.13 | 14.13 | 13.96 | 13.98 | 2,073 | -0.02(-0.14%) |
Mar 21, 2023 | 13.93 | 14.00 | 13.90 | 14.00 | 3,676 | +0.23(+1.67%) |
Mar 20, 2023 | 14.05 | 14.05 | 13.77 | 13.77 | 3,355 | -0.20(-1.43%) |
Mar 17, 2023 | 13.94 | 13.97 | 13.94 | 13.97 | 1,023 | -0.13(-0.92%) |
Mar 16, 2023 | 13.90 | 14.10 | 13.90 | 14.10 | 3,800 | +0.17(+1.22%) |
Mar 15, 2023 | 14.03 | 14.08 | 13.83 | 13.93 | 4,284 | -0.31(-2.18%) |
Mar 14, 2023 | 14.36 | 14.36 | 14.13 | 14.24 | 3,286 | +0.27(+1.93%) |
Mar 13, 2023 | 14.29 | 14.29 | 13.97 | 13.97 | 4,300 | -0.34(-2.38%) |
Mar 10, 2023 | 14.48 | 14.50 | 14.28 | 14.31 | 4,902 | -0.19(-1.31%) |
Mar 09, 2023 | 14.64 | 14.64 | 14.50 | 14.50 | 5,358 | -0.15(-1.02%) |
Mar 08, 2023 | 14.62 | 14.65 | 14.60 | 14.65 | 3,609 | +0.04(+0.27%) |
Mar 07, 2023 | 14.82 | 14.82 | 14.61 | 14.61 | 1,995 | -0.13(-0.88%) |
Mar 06, 2023 | 14.75 | 14.80 | 14.74 | 14.74 | 3,963 | -0.14(-0.94%) |
Mar 03, 2023 | 14.78 | 14.88 | 14.75 | 14.88 | 3,814 | +0.13(+0.88%) |
Mar 02, 2023 | 14.73 | 14.75 | 14.73 | 14.75 | 3,305 | -0.05(-0.34%) |
Mar 01, 2023 | 14.74 | 14.80 | 14.74 | 14.80 | 1,092 | +0.06(+0.41%) |
Feb 28, 2023 | 14.67 | 14.83 | 14.67 | 14.74 | 1,792 | -0.08(-0.54%) |
Feb 27, 2023 | 14.89 | 14.89 | 14.73 | 14.82 | 3,092 | +0.02(+0.14%) |
Feb 24, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 260 | +0.09(+0.61%) |
Feb 23, 2023 | 14.74 | 14.77 | 14.71 | 14.71 | 2,758 | -0.08(-0.54%) |
Feb 22, 2023 | 14.72 | 14.80 | 14.72 | 14.79 | 4,260 | +0.00(+0.00%) |
Feb 21, 2023 | 14.95 | 14.95 | 14.79 | 14.79 | 3,649 | -0.24(-1.60%) |
Feb 17, 2023 | 15.03 | 0 | -0.06(-0.40%) | |||
Feb 16, 2023 | 15.11 | 15.12 | 15.08 | 15.09 | 7,977 | -0.05(-0.33%) |
Feb 15, 2023 | 15.11 | 15.14 | 15.10 | 15.14 | 8,203 | +0.05(+0.33%) |
Feb 14, 2023 | 15.12 | 15.12 | 15.00 | 15.09 | 4,928 | +0.05(+0.33%) |
Feb 13, 2023 | 15.02 | 15.08 | 15.02 | 15.04 | 6,626 | -0.03(-0.20%) |
Feb 10, 2023 | 15.07 | 15.07 | 15.05 | 15.07 | 2,150 | -0.02(-0.13%) |
Feb 09, 2023 | 15.08 | 15.17 | 15.06 | 15.09 | 3,047 | +0.02(+0.13%) |
Feb 08, 2023 | 15.10 | 15.10 | 15.07 | 15.07 | 819 | +0.08(+0.53%) |
Feb 07, 2023 | 15.00 | 15.08 | 14.99 | 14.99 | 4,302 | -0.11(-0.73%) |
Feb 06, 2023 | 15.19 | 15.19 | 15.03 | 15.10 | 5,560 | -0.02(-0.13%) |
Feb 03, 2023 | 15.17 | 15.18 | 15.10 | 15.12 | 4,387 | -0.09(-0.59%) |
Feb 02, 2023 | 15.21 | 15.22 | 15.15 | 15.21 | 5,994 | +0.07(+0.46%) |