Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.87 | 15.91 | 15.87 | 15.89 | 2,881 | +0.00(+0.02%) |
Apr 27, 2023 | 15.80 | 15.92 | 15.80 | 15.89 | 21,316 | +0.34(+2.20%) |
Apr 26, 2023 | 15.69 | 15.71 | 15.51 | 15.55 | 16,397 | -0.00(-0.03%) |
Apr 25, 2023 | 15.71 | 15.71 | 15.55 | 15.55 | 38,988 | -0.33(-2.10%) |
Apr 24, 2023 | 15.85 | 15.90 | 15.84 | 15.88 | 11,203 | -0.09(-0.56%) |
Apr 21, 2023 | 15.94 | 15.99 | 15.93 | 15.97 | 3,425 | +0.10(+0.63%) |
Apr 20, 2023 | 15.92 | 15.92 | 15.87 | 15.87 | 136 | -0.22(-1.37%) |
Apr 19, 2023 | 16.04 | 16.13 | 16.04 | 16.09 | 30,962 | -0.02(-0.11%) |
Apr 18, 2023 | 16.12 | 16.14 | 16.08 | 16.11 | 32,640 | +0.06(+0.39%) |
Apr 17, 2023 | 16.01 | 16.05 | 15.96 | 16.05 | 547 | +0.04(+0.26%) |
Apr 14, 2023 | 16.04 | 16.06 | 15.92 | 16.01 | 2,123 | +0.01(+0.05%) |
Apr 13, 2023 | 16.01 | 16.04 | 15.99 | 16.00 | 18,284 | +0.28(+1.80%) |
Apr 12, 2023 | 15.88 | 15.88 | 15.72 | 15.72 | 29,227 | -0.10(-0.64%) |
Apr 11, 2023 | 15.87 | 15.92 | 15.82 | 15.82 | 9,431 | -0.09(-0.59%) |
Apr 10, 2023 | 15.80 | 15.91 | 15.78 | 15.91 | 31,519 | +0.12(+0.74%) |
Apr 06, 2023 | 15.63 | 15.85 | 15.63 | 15.79 | 9,538 | +0.02(+0.15%) |
Apr 05, 2023 | 15.73 | 15.77 | 15.73 | 15.77 | 1,640 | -0.22(-1.39%) |
Apr 04, 2023 | 16.04 | 16.04 | 15.99 | 15.99 | 1,094 | -0.12(-0.74%) |
Apr 03, 2023 | 15.97 | 16.14 | 15.97 | 16.11 | 18,401 | -0.01(-0.04%) |
Mar 31, 2023 | 16.08 | 16.12 | 16.06 | 16.12 | 4,323 | +0.29(+1.85%) |
Mar 30, 2023 | 15.84 | 15.84 | 15.83 | 15.83 | 193 | +0.13(+0.86%) |
Mar 29, 2023 | 15.64 | 15.71 | 15.64 | 15.69 | 24,165 | +0.21(+1.38%) |
Mar 28, 2023 | 15.47 | 15.49 | 15.40 | 15.48 | 11,751 | -0.09(-0.60%) |
Mar 27, 2023 | 15.68 | 15.69 | 15.56 | 15.57 | 8,389 | -0.02(-0.14%) |
Mar 24, 2023 | 15.47 | 15.61 | 15.47 | 15.59 | 10,912 | -0.09(-0.58%) |
Mar 23, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 99 | +0.10(+0.61%) |
Mar 22, 2023 | 15.79 | 15.85 | 15.59 | 15.59 | 787 | -0.17(-1.08%) |
Mar 21, 2023 | 15.70 | 15.80 | 15.68 | 15.76 | 5,193 | +0.29(+1.89%) |
Mar 20, 2023 | 15.40 | 15.47 | 15.34 | 15.47 | 10,087 | +0.06(+0.40%) |
Mar 17, 2023 | 15.59 | 15.59 | 15.41 | 15.41 | 5,171 | -0.18(-1.14%) |
Mar 16, 2023 | 15.22 | 15.58 | 15.22 | 15.58 | 10,842 | +0.43(+2.86%) |
Mar 15, 2023 | 15.09 | 15.19 | 15.06 | 15.15 | 7,162 | -0.03(-0.19%) |
Mar 14, 2023 | 15.04 | 15.18 | 15.04 | 15.18 | 6,413 | +0.40(+2.71%) |
Mar 13, 2023 | 14.76 | 14.98 | 14.70 | 14.78 | 117,976 | -0.04(-0.30%) |
Mar 10, 2023 | 14.97 | 14.97 | 14.83 | 14.83 | 1,760 | -0.26(-1.71%) |
Mar 09, 2023 | 15.40 | 15.46 | 15.08 | 15.08 | 69,112 | -0.25(-1.63%) |
Mar 08, 2023 | 15.28 | 15.41 | 15.24 | 15.33 | 114,081 | +0.04(+0.28%) |
Mar 07, 2023 | 15.39 | 15.61 | 15.29 | 15.29 | 33,644 | -0.08(-0.50%) |
Mar 06, 2023 | 15.46 | 15.62 | 15.35 | 15.37 | 94,458 | -0.06(-0.40%) |
Mar 03, 2023 | 15.32 | 15.45 | 15.32 | 15.43 | 7,146 | +0.30(+2.00%) |
Mar 02, 2023 | 15.00 | 15.13 | 15.00 | 15.13 | 166 | +0.06(+0.37%) |
Mar 01, 2023 | 15.08 | 15.09 | 15.05 | 15.07 | 6,553 | -0.08(-0.50%) |
Feb 28, 2023 | 15.17 | 15.23 | 15.15 | 15.15 | 13,688 | +0.06(+0.37%) |
Feb 27, 2023 | 15.12 | 15.23 | 15.09 | 15.09 | 67,525 | +0.05(+0.34%) |
Feb 24, 2023 | 14.94 | 15.04 | 14.56 | 15.04 | 16,321 | -0.14(-0.91%) |
Feb 23, 2023 | 15.09 | 15.19 | 15.03 | 15.18 | 13,179 | +0.06(+0.41%) |
Feb 22, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 37 | +0.10(+0.63%) |
Feb 21, 2023 | 15.05 | 15.10 | 15.00 | 15.02 | 4,802 | -0.28(-1.80%) |
Feb 17, 2023 | 15.28 | 15.30 | 15.27 | 15.30 | 3,841 | -0.12(-0.80%) |
Feb 16, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 111 | -0.20(-1.27%) |
Feb 15, 2023 | 15.54 | 15.62 | 15.53 | 15.62 | 1,094 | +0.14(+0.93%) |
Feb 14, 2023 | 15.38 | 15.48 | 15.38 | 15.48 | 10,214 | +0.14(+0.90%) |
Feb 13, 2023 | 15.36 | 15.36 | 15.32 | 15.34 | 8,766 | +0.03(+0.20%) |
Feb 10, 2023 | 15.19 | 15.31 | 15.19 | 15.31 | 47,548 | -0.03(-0.21%) |
Feb 09, 2023 | 15.56 | 15.56 | 15.34 | 15.34 | 175 | -0.12(-0.80%) |
Feb 08, 2023 | 15.58 | 15.59 | 15.45 | 15.46 | 6,624 | -0.11(-0.68%) |
Feb 07, 2023 | 15.37 | 15.57 | 15.36 | 15.57 | 3,708 | +0.17(+1.09%) |
Feb 06, 2023 | 15.40 | 15.40 | 15.39 | 15.40 | 2,828 | -0.03(-0.21%) |
Feb 03, 2023 | 15.66 | 15.70 | 15.43 | 15.43 | 4,794 | -0.20(-1.30%) |
Feb 02, 2023 | 15.57 | 15.68 | 15.51 | 15.64 | 20,301 | +0.51(+3.37%) |