Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.01 | 15.05 | 15.00 | 15.04 | 1,371,258 | +0.05(+0.31%) |
Apr 27, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 2,062,517 | +0.08(+0.50%) |
Apr 26, 2023 | 14.93 | 15.00 | 14.91 | 14.92 | 1,390,173 | -0.04(-0.25%) |
Apr 25, 2023 | 15.03 | 15.09 | 14.94 | 14.96 | 1,952,010 | -0.15(-1.00%) |
Apr 24, 2023 | 15.04 | 15.11 | 15.03 | 15.11 | 1,364,697 | +0.06(+0.37%) |
Apr 21, 2023 | 15.11 | 15.12 | 15.01 | 15.05 | 1,585,812 | +0.01(+0.05%) |
Apr 20, 2023 | 15.05 | 15.07 | 15.02 | 15.04 | 1,957,041 | -0.04(-0.25%) |
Apr 19, 2023 | 15.13 | 15.14 | 15.05 | 15.08 | 2,847,693 | -0.04(-0.25%) |
Apr 18, 2023 | 15.11 | 15.15 | 15.10 | 15.12 | 2,420,765 | +0.00(+0.00%) |
Apr 17, 2023 | 15.11 | 15.14 | 15.06 | 15.12 | 3,118,202 | +0.03(+0.19%) |
Apr 14, 2023 | 15.06 | 15.09 | 15.03 | 15.09 | 1,524,413 | +0.03(+0.19%) |
Apr 13, 2023 | 15.02 | 15.10 | 15.00 | 15.06 | 2,143,472 | +0.04(+0.25%) |
Apr 12, 2023 | 15.06 | 15.10 | 15.02 | 15.02 | 2,105,322 | +0.00(+0.00%) |
Apr 11, 2023 | 15.04 | 15.05 | 14.97 | 15.02 | 2,062,236 | +0.03(+0.19%) |
Apr 10, 2023 | 14.89 | 15.01 | 14.89 | 15.00 | 1,456,708 | +0.05(+0.31%) |
Apr 06, 2023 | 14.92 | 15.00 | 14.90 | 14.95 | 1,712,569 | +0.02(+0.13%) |
Apr 05, 2023 | 14.94 | 14.95 | 14.90 | 14.93 | 1,793,169 | -0.01(-0.06%) |
Apr 04, 2023 | 15.09 | 15.10 | 14.93 | 14.94 | 1,894,355 | -0.09(-0.62%) |
Apr 03, 2023 | 15.00 | 15.03 | 14.93 | 15.03 | 2,635,556 | +0.08(+0.56%) |
Mar 31, 2023 | 14.90 | 14.96 | 14.87 | 14.95 | 3,665,244 | +0.14(+0.95%) |
Mar 30, 2023 | 14.75 | 14.83 | 14.75 | 14.81 | 1,940,454 | +0.12(+0.83%) |
Mar 29, 2023 | 14.49 | 14.69 | 14.49 | 14.69 | 2,778,910 | +0.22(+1.49%) |
Mar 28, 2023 | 14.39 | 14.48 | 14.39 | 14.47 | 2,946,526 | +0.00(+0.00%) |
Mar 27, 2023 | 14.43 | 14.49 | 14.38 | 14.47 | 2,663,432 | +0.10(+0.72%) |
Mar 24, 2023 | 14.35 | 14.54 | 14.27 | 14.37 | 4,384,533 | -0.12(-0.85%) |
Mar 23, 2023 | 14.63 | 14.68 | 14.39 | 14.49 | 2,261,648 | -0.13(-0.89%) |
Mar 22, 2023 | 14.72 | 14.72 | 14.59 | 14.62 | 1,722,935 | -0.04(-0.25%) |
Mar 21, 2023 | 14.46 | 14.70 | 14.46 | 14.66 | 2,961,300 | +0.30(+2.07%) |
Mar 20, 2023 | 14.66 | 14.67 | 14.35 | 14.36 | 5,121,271 | -0.52(-3.50%) |
Mar 17, 2023 | 14.99 | 15.06 | 14.80 | 14.88 | 2,377,253 | -0.24(-1.60%) |
Mar 16, 2023 | 14.91 | 15.12 | 14.90 | 15.12 | 9,122,184 | +0.12(+0.81%) |
Mar 15, 2023 | 15.13 | 15.21 | 14.90 | 15.00 | 5,631,919 | -0.47(-3.01%) |
Mar 14, 2023 | 15.36 | 15.59 | 15.32 | 15.47 | 4,204,685 | +0.34(+2.21%) |
Mar 13, 2023 | 15.63 | 15.63 | 15.02 | 15.13 | 8,009,924 | -0.60(-3.79%) |
Mar 10, 2023 | 16.10 | 16.10 | 15.69 | 15.73 | 5,344,230 | -0.38(-2.37%) |
Mar 09, 2023 | 16.33 | 16.34 | 16.08 | 16.11 | 2,147,377 | -0.20(-1.26%) |
Mar 08, 2023 | 16.33 | 16.35 | 16.31 | 16.32 | 1,689,755 | -0.01(-0.06%) |
Mar 07, 2023 | 16.37 | 16.40 | 16.31 | 16.33 | 1,931,831 | -0.08(-0.51%) |
Mar 06, 2023 | 16.41 | 16.44 | 16.37 | 16.41 | 1,219,099 | -0.03(-0.17%) |
Mar 03, 2023 | 16.34 | 16.45 | 16.33 | 16.44 | 1,927,890 | +0.09(+0.57%) |
Mar 02, 2023 | 16.33 | 16.35 | 16.29 | 16.34 | 1,612,507 | -0.02(-0.11%) |
Mar 01, 2023 | 16.39 | 16.39 | 16.31 | 16.36 | 2,010,800 | -0.03(-0.17%) |
Feb 28, 2023 | 16.39 | 16.40 | 16.34 | 16.39 | 1,656,474 | -0.02(-0.11%) |
Feb 27, 2023 | 16.39 | 16.43 | 16.38 | 16.41 | 1,431,433 | +0.05(+0.28%) |
Feb 24, 2023 | 16.38 | 16.40 | 16.32 | 16.36 | 1,561,617 | -0.06(-0.34%) |
Feb 23, 2023 | 16.37 | 16.43 | 16.36 | 16.42 | 1,113,558 | +0.08(+0.51%) |
Feb 22, 2023 | 16.26 | 16.37 | 16.26 | 16.33 | 2,342,792 | +0.09(+0.58%) |
Feb 21, 2023 | 16.43 | 16.43 | 16.24 | 16.24 | 3,108,380 | -0.27(-1.63%) |
Feb 17, 2023 | 16.49 | 16.51 | 16.46 | 16.51 | 1,986,307 | +0.00(+0.00%) |
Feb 16, 2023 | 16.54 | 16.56 | 16.48 | 16.51 | 3,178,445 | -0.06(-0.34%) |
Feb 15, 2023 | 16.57 | 16.58 | 16.54 | 16.57 | 1,507,589 | -0.06(-0.33%) |
Feb 14, 2023 | 16.58 | 16.64 | 16.56 | 16.62 | 1,836,913 | +0.01(+0.06%) |
Feb 13, 2023 | 16.57 | 16.62 | 16.57 | 16.61 | 1,871,344 | +0.03(+0.17%) |
Feb 10, 2023 | 16.59 | 16.62 | 16.56 | 16.58 | 2,132,142 | -0.06(-0.39%) |
Feb 09, 2023 | 16.70 | 16.73 | 16.64 | 16.65 | 1,418,920 | -0.01(-0.06%) |
Feb 08, 2023 | 16.66 | 16.68 | 16.63 | 16.66 | 2,218,892 | -0.04(-0.22%) |
Feb 07, 2023 | 16.68 | 16.74 | 16.64 | 16.69 | 2,946,207 | +0.02(+0.11%) |
Feb 06, 2023 | 16.75 | 16.76 | 16.60 | 16.68 | 4,269,393 | -0.12(-0.72%) |
Feb 03, 2023 | 16.85 | 16.85 | 16.77 | 16.80 | 3,178,185 | -0.08(-0.49%) |
Feb 02, 2023 | 16.90 | 16.94 | 16.86 | 16.88 | 3,885,768 | +0.03(+0.16%) |