Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.98 | 13.98 | 13.96 | 13.96 | 1,040 | -0.03(-0.24%) |
Apr 27, 2023 | 14.09 | 14.12 | 13.97 | 14.00 | 9,795 | -0.10(-0.74%) |
Apr 26, 2023 | 14.09 | 14.11 | 14.04 | 14.10 | 5,362 | +0.02(+0.11%) |
Apr 25, 2023 | 13.71 | 14.09 | 13.71 | 14.08 | 9,145 | +0.34(+2.45%) |
Apr 24, 2023 | 13.78 | 13.86 | 13.74 | 13.75 | 12,715 | -0.12(-0.86%) |
Apr 21, 2023 | 13.89 | 13.89 | 13.84 | 13.87 | 26,465 | +0.05(+0.35%) |
Apr 20, 2023 | 13.74 | 13.83 | 13.74 | 13.82 | 951 | -0.05(-0.39%) |
Apr 19, 2023 | 13.99 | 13.99 | 13.87 | 13.87 | 5,188 | -0.01(-0.06%) |
Apr 18, 2023 | 13.88 | 13.98 | 13.88 | 13.88 | 20,789 | -0.07(-0.48%) |
Apr 17, 2023 | 13.95 | 14.01 | 13.90 | 13.95 | 7,619 | -0.08(-0.55%) |
Apr 14, 2023 | 13.90 | 14.05 | 13.76 | 14.03 | 5,839 | +0.07(+0.49%) |
Apr 13, 2023 | 13.98 | 13.98 | 13.92 | 13.96 | 2,091 | -0.02(-0.18%) |
Apr 12, 2023 | 13.70 | 13.98 | 13.70 | 13.98 | 4,144 | +0.24(+1.74%) |
Apr 11, 2023 | 13.79 | 13.80 | 13.66 | 13.74 | 29,301 | -0.13(-0.93%) |
Apr 10, 2023 | 14.10 | 14.10 | 13.84 | 13.87 | 4,290 | -0.17(-1.23%) |
Apr 06, 2023 | 14.16 | 14.17 | 14.02 | 14.04 | 28,953 | +0.02(+0.17%) |
Apr 05, 2023 | 13.92 | 14.07 | 13.90 | 14.02 | 12,030 | +0.18(+1.30%) |
Apr 04, 2023 | 13.69 | 13.89 | 13.69 | 13.84 | 7,243 | +0.15(+1.13%) |
Apr 03, 2023 | 13.79 | 13.86 | 13.67 | 13.69 | 30,621 | -0.23(-1.64%) |
Mar 31, 2023 | 14.01 | 14.04 | 13.92 | 13.92 | 18,293 | -0.26(-1.82%) |
Mar 30, 2023 | 14.03 | 14.19 | 14.03 | 14.17 | 12,836 | -0.07(-0.46%) |
Mar 29, 2023 | 14.02 | 14.24 | 14.02 | 14.24 | 3,352 | +0.05(+0.38%) |
Mar 28, 2023 | 14.24 | 14.24 | 14.14 | 14.19 | 5,893 | -0.14(-1.01%) |
Mar 27, 2023 | 14.31 | 14.45 | 14.26 | 14.33 | 3,945 | -0.07(-0.48%) |
Mar 24, 2023 | 14.59 | 14.60 | 14.37 | 14.40 | 16,454 | -0.06(-0.42%) |
Mar 23, 2023 | 14.26 | 14.60 | 14.23 | 14.46 | 38,128 | +0.18(+1.25%) |
Mar 22, 2023 | 14.01 | 14.28 | 13.95 | 14.28 | 5,907 | +0.20(+1.43%) |
Mar 21, 2023 | 13.97 | 14.09 | 13.96 | 14.08 | 39,333 | -0.18(-1.26%) |
Mar 20, 2023 | 14.17 | 14.36 | 14.14 | 14.26 | 9,518 | -0.08(-0.54%) |
Mar 17, 2023 | 14.11 | 14.34 | 14.11 | 14.34 | 13,341 | +0.26(+1.81%) |
Mar 16, 2023 | 14.21 | 14.21 | 14.02 | 14.08 | 6,546 | -0.16(-1.11%) |
Mar 15, 2023 | 14.33 | 14.39 | 14.17 | 14.24 | 10,364 | +0.00(+0.01%) |
Mar 14, 2023 | 13.91 | 14.27 | 13.91 | 14.24 | 10,567 | -0.05(-0.34%) |
Mar 13, 2023 | 14.32 | 14.32 | 14.10 | 14.29 | 21,704 | +0.18(+1.29%) |
Mar 10, 2023 | 14.01 | 14.14 | 13.88 | 14.10 | 14,141 | +0.19(+1.36%) |
Mar 09, 2023 | 13.70 | 13.92 | 13.70 | 13.92 | 11,612 | +0.21(+1.54%) |
Mar 08, 2023 | 13.76 | 13.82 | 13.70 | 13.70 | 1,869 | -0.06(-0.45%) |
Mar 07, 2023 | 13.71 | 13.77 | 13.60 | 13.77 | 9,260 | +0.05(+0.35%) |
Mar 06, 2023 | 13.61 | 13.73 | 13.55 | 13.72 | 3,604 | +0.14(+1.01%) |
Mar 03, 2023 | 13.56 | 13.76 | 13.54 | 13.58 | 22,615 | -0.14(-1.03%) |
Mar 02, 2023 | 14.06 | 14.06 | 13.66 | 13.72 | 8,723 | -0.20(-1.44%) |
Mar 01, 2023 | 13.91 | 13.99 | 13.83 | 13.92 | 8,423 | +0.17(+1.24%) |
Feb 28, 2023 | 13.64 | 13.76 | 13.63 | 13.75 | 2,851 | +0.05(+0.35%) |
Feb 27, 2023 | 13.56 | 13.71 | 13.52 | 13.70 | 4,371 | +0.06(+0.43%) |
Feb 24, 2023 | 13.86 | 13.86 | 13.63 | 13.65 | 16,434 | +0.09(+0.67%) |
Feb 23, 2023 | 13.52 | 13.69 | 13.48 | 13.55 | 89,084 | +0.05(+0.33%) |
Feb 22, 2023 | 13.43 | 13.56 | 13.39 | 13.51 | 29,445 | +0.01(+0.10%) |
Feb 21, 2023 | 13.21 | 13.50 | 13.21 | 13.50 | 85,337 | +0.40(+3.04%) |
Feb 17, 2023 | 13.23 | 13.23 | 13.09 | 13.10 | 2,803 | -0.00(-0.01%) |
Feb 16, 2023 | 13.10 | 13.13 | 12.99 | 13.10 | 18,745 | +0.07(+0.53%) |
Feb 15, 2023 | 13.15 | 13.15 | 13.03 | 13.03 | 2,008 | -0.18(-1.38%) |
Feb 14, 2023 | 13.30 | 13.32 | 13.10 | 13.21 | 25,081 | +0.08(+0.57%) |
Feb 13, 2023 | 13.24 | 13.38 | 13.14 | 13.14 | 174,942 | -0.21(-1.54%) |
Feb 10, 2023 | 13.43 | 13.43 | 13.34 | 13.34 | 4,802 | -0.01(-0.09%) |
Feb 09, 2023 | 13.10 | 13.38 | 12.90 | 13.35 | 8,796 | +0.11(+0.85%) |
Feb 08, 2023 | 13.24 | 13.31 | 13.21 | 13.24 | 110,736 | +0.16(+1.22%) |
Feb 07, 2023 | 12.97 | 13.28 | 12.97 | 13.08 | 118,871 | +0.07(+0.54%) |
Feb 06, 2023 | 12.90 | 13.06 | 12.90 | 13.01 | 32,524 | +0.07(+0.58%) |
Feb 03, 2023 | 12.85 | 12.95 | 12.78 | 12.94 | 6,914 | +0.19(+1.50%) |
Feb 02, 2023 | 12.79 | 12.80 | 12.59 | 12.75 | 47,850 | -0.22(-1.68%) |