Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.73 | 13.81 | 13.63 | 13.75 | 13,479 | +0.12(+0.87%) |
Apr 27, 2023 | 13.63 | 13.65 | 13.57 | 13.63 | 23,881 | +0.12(+0.88%) |
Apr 26, 2023 | 13.50 | 13.53 | 13.48 | 13.52 | 10,522 | +0.12(+0.89%) |
Apr 25, 2023 | 13.44 | 13.46 | 13.39 | 13.40 | 56,457 | -0.12(-0.88%) |
Apr 24, 2023 | 13.61 | 13.61 | 13.50 | 13.52 | 23,891 | -0.12(-0.87%) |
Apr 21, 2023 | 13.86 | 13.86 | 13.63 | 13.63 | 93,242 | -0.27(-1.92%) |
Apr 20, 2023 | 13.85 | 13.94 | 13.82 | 13.90 | 77,487 | +0.03(+0.21%) |
Apr 19, 2023 | 13.97 | 13.97 | 13.87 | 13.87 | 33,917 | -0.14(-0.99%) |
Apr 18, 2023 | 14.06 | 14.16 | 13.99 | 14.01 | 20,031 | +0.01(+0.07%) |
Apr 17, 2023 | 14.00 | 14.09 | 13.99 | 14.00 | 36,664 | +0.06(+0.43%) |
Apr 14, 2023 | 13.97 | 14.10 | 13.89 | 13.94 | 40,922 | +0.05(+0.36%) |
Apr 13, 2023 | 13.86 | 13.90 | 13.83 | 13.89 | 36,312 | +0.02(+0.14%) |
Apr 12, 2023 | 14.01 | 14.03 | 13.86 | 13.87 | 25,990 | -0.17(-1.20%) |
Apr 11, 2023 | 14.12 | 14.12 | 13.97 | 14.04 | 9,042 | +0.07(+0.50%) |
Apr 10, 2023 | 13.98 | 14.01 | 13.94 | 13.97 | 5,212 | -0.02(-0.14%) |
Apr 06, 2023 | 13.92 | 14.02 | 13.92 | 13.99 | 2,362 | +0.03(+0.21%) |
Apr 05, 2023 | 14.02 | 14.02 | 13.94 | 13.96 | 17,393 | -0.06(-0.42%) |
Apr 04, 2023 | 14.03 | 14.09 | 13.93 | 14.02 | 21,413 | -0.11(-0.77%) |
Apr 03, 2023 | 14.15 | 14.20 | 14.06 | 14.13 | 34,723 | -0.09(-0.63%) |
Mar 31, 2023 | 14.14 | 14.24 | 14.14 | 14.22 | 6,120 | +0.17(+1.20%) |
Mar 30, 2023 | 14.03 | 14.08 | 14.03 | 14.05 | 12,795 | +0.08(+0.57%) |
Mar 29, 2023 | 13.97 | 14.12 | 13.92 | 13.97 | 60,347 | +0.06(+0.43%) |
Mar 28, 2023 | 13.91 | 13.93 | 13.87 | 13.91 | 72,314 | +0.01(+0.07%) |
Mar 27, 2023 | 14.00 | 14.00 | 13.87 | 13.90 | 49,491 | -0.12(-0.85%) |
Mar 24, 2023 | 14.06 | 14.06 | 13.97 | 14.02 | 3,779 | -0.07(-0.49%) |
Mar 23, 2023 | 14.15 | 14.20 | 14.07 | 14.09 | 71,106 | +0.02(+0.14%) |
Mar 22, 2023 | 14.10 | 14.12 | 14.02 | 14.07 | 19,519 | +0.05(+0.35%) |
Mar 21, 2023 | 14.08 | 14.10 | 13.93 | 14.02 | 19,791 | -0.04(-0.28%) |
Mar 20, 2023 | 14.02 | 14.08 | 13.97 | 14.06 | 5,446 | -0.06(-0.46%) |
Mar 17, 2023 | 14.20 | 14.35 | 14.11 | 14.12 | 18,661 | +0.03(+0.25%) |
Mar 16, 2023 | 14.00 | 14.10 | 13.99 | 14.09 | 13,731 | -0.04(-0.28%) |
Mar 15, 2023 | 14.26 | 14.30 | 14.08 | 14.13 | 41,140 | -0.23(-1.59%) |
Mar 14, 2023 | 14.34 | 14.46 | 14.32 | 14.36 | 11,235 | -0.01(-0.07%) |
Mar 13, 2023 | 14.22 | 14.37 | 14.12 | 14.37 | 70,377 | +0.20(+1.40%) |
Mar 10, 2023 | 14.13 | 14.25 | 14.09 | 14.17 | 16,666 | -0.04(-0.28%) |
Mar 09, 2023 | 14.20 | 14.29 | 14.19 | 14.21 | 12,530 | -0.04(-0.28%) |
Mar 08, 2023 | 14.33 | 14.36 | 14.15 | 14.25 | 18,174 | +0.02(+0.14%) |
Mar 07, 2023 | 14.23 | 14.33 | 14.17 | 14.23 | 40,106 | -0.09(-0.62%) |
Mar 06, 2023 | 14.42 | 14.50 | 14.32 | 14.32 | 53,697 | -0.21(-1.43%) |
Mar 03, 2023 | 14.54 | 14.58 | 14.50 | 14.53 | 39,279 | +0.08(+0.55%) |
Mar 02, 2023 | 14.36 | 14.47 | 14.30 | 14.45 | 63,488 | -0.09(-0.61%) |
Mar 01, 2023 | 14.57 | 14.62 | 14.47 | 14.54 | 163,646 | +0.16(+1.10%) |
Feb 28, 2023 | 14.36 | 14.47 | 14.36 | 14.38 | 13,636 | -0.01(-0.07%) |
Feb 27, 2023 | 14.49 | 14.51 | 14.33 | 14.39 | 28,914 | +0.02(+0.14%) |
Feb 24, 2023 | 14.56 | 14.56 | 14.32 | 14.37 | 16,810 | -0.43(-2.88%) |
Feb 23, 2023 | 14.87 | 14.95 | 14.78 | 14.79 | 50,808 | -0.12(-0.80%) |
Feb 22, 2023 | 15.10 | 15.10 | 14.86 | 14.91 | 10,602 | -0.19(-1.25%) |
Feb 21, 2023 | 15.02 | 15.33 | 15.01 | 15.10 | 25,463 | +0.23(+1.53%) |
Feb 17, 2023 | 14.93 | 15.55 | 14.86 | 14.87 | 14,545 | -0.60(-3.90%) |
Feb 16, 2023 | 15.39 | 15.48 | 15.02 | 15.48 | 7,933 | +0.16(+1.03%) |
Feb 15, 2023 | 15.36 | 15.68 | 15.21 | 15.32 | 34,732 | -0.13(-0.83%) |
Feb 14, 2023 | 15.45 | 15.49 | 15.41 | 15.45 | 12,338 | -0.11(-0.70%) |
Feb 13, 2023 | 15.56 | 15.71 | 15.43 | 15.56 | 26,180 | +0.18(+1.16%) |
Feb 10, 2023 | 15.54 | 15.56 | 15.35 | 15.38 | 12,618 | -0.26(-1.65%) |
Feb 09, 2023 | 15.67 | 15.77 | 15.56 | 15.63 | 18,836 | +0.20(+1.28%) |
Feb 08, 2023 | 15.49 | 15.49 | 15.40 | 15.44 | 3,462 | -0.08(-0.51%) |
Feb 07, 2023 | 15.51 | 15.54 | 15.45 | 15.52 | 5,239 | -0.02(-0.13%) |
Feb 06, 2023 | 15.85 | 15.87 | 15.36 | 15.54 | 37,585 | -0.45(-2.79%) |
Feb 03, 2023 | 16.14 | 16.14 | 15.94 | 15.98 | 48,683 | -0.29(-1.76%) |
Feb 02, 2023 | 16.50 | 16.50 | 16.24 | 16.27 | 26,604 | -0.22(-1.32%) |