Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.91 | 14.96 | 14.89 | 14.94 | 11,907 | +0.02(+0.16%) |
Apr 27, 2023 | 14.94 | 14.94 | 14.80 | 14.92 | 18,974 | -0.14(-0.92%) |
Apr 26, 2023 | 14.87 | 15.19 | 14.87 | 15.05 | 24,547 | +0.13(+0.89%) |
Apr 25, 2023 | 14.82 | 14.98 | 14.82 | 14.92 | 20,324 | +0.04(+0.26%) |
Apr 24, 2023 | 14.94 | 14.94 | 14.75 | 14.88 | 27,757 | -0.01(-0.06%) |
Apr 21, 2023 | 14.97 | 15.07 | 14.84 | 14.89 | 18,307 | -0.01(-0.06%) |
Apr 20, 2023 | 15.41 | 15.41 | 14.82 | 14.90 | 14,729 | -0.47(-3.03%) |
Apr 19, 2023 | 15.42 | 15.42 | 15.36 | 15.37 | 9,811 | -0.01(-0.06%) |
Apr 18, 2023 | 15.32 | 15.44 | 15.06 | 15.38 | 7,232 | +0.01(+0.06%) |
Apr 17, 2023 | 15.35 | 15.45 | 15.35 | 15.37 | 5,573 | +0.03(+0.19%) |
Apr 14, 2023 | 15.37 | 15.41 | 15.32 | 15.34 | 4,588 | -0.11(-0.72%) |
Apr 13, 2023 | 15.39 | 15.57 | 15.11 | 15.45 | 10,922 | +0.10(+0.66%) |
Apr 12, 2023 | 15.27 | 15.47 | 15.12 | 15.35 | 22,101 | +0.10(+0.69%) |
Apr 11, 2023 | 15.10 | 15.27 | 15.04 | 15.24 | 10,182 | +0.09(+0.56%) |
Apr 10, 2023 | 15.13 | 15.28 | 14.99 | 15.16 | 22,447 | +0.03(+0.19%) |
Apr 06, 2023 | 15.02 | 15.14 | 15.02 | 15.13 | 25,510 | +0.06(+0.38%) |
Apr 05, 2023 | 14.96 | 15.16 | 14.94 | 15.07 | 21,311 | +0.16(+1.08%) |
Apr 04, 2023 | 14.86 | 15.01 | 14.85 | 14.91 | 12,335 | -0.01(-0.06%) |
Apr 03, 2023 | 14.93 | 15.04 | 14.86 | 14.92 | 13,670 | +0.00(+0.00%) |
Mar 31, 2023 | 14.78 | 14.99 | 14.78 | 14.92 | 13,659 | +0.15(+1.02%) |
Mar 30, 2023 | 14.74 | 14.87 | 14.62 | 14.77 | 19,445 | -0.02(-0.13%) |
Mar 29, 2023 | 14.73 | 14.94 | 14.71 | 14.79 | 10,770 | +0.06(+0.38%) |
Mar 28, 2023 | 14.73 | 14.84 | 14.67 | 14.73 | 13,781 | -0.03(-0.19%) |
Mar 27, 2023 | 14.68 | 14.87 | 14.64 | 14.76 | 25,521 | +0.03(+0.19%) |
Mar 24, 2023 | 14.74 | 14.74 | 14.67 | 14.73 | 9,758 | +0.05(+0.35%) |
Mar 23, 2023 | 14.66 | 14.68 | 14.66 | 14.68 | 50,621 | -0.02(-0.15%) |
Mar 22, 2023 | 14.72 | 14.72 | 14.58 | 14.70 | 14,947 | +0.01(+0.05%) |
Mar 21, 2023 | 14.68 | 14.71 | 14.67 | 14.69 | 9,615 | +0.04(+0.26%) |
Mar 20, 2023 | 14.63 | 14.67 | 14.62 | 14.66 | 15,384 | +0.03(+0.19%) |
Mar 17, 2023 | 14.63 | 14.66 | 14.61 | 14.63 | 10,699 | -0.01(-0.06%) |
Mar 16, 2023 | 14.58 | 14.69 | 14.58 | 14.64 | 15,319 | +0.04(+0.26%) |
Mar 15, 2023 | 14.62 | 14.72 | 14.57 | 14.60 | 8,394 | -0.07(-0.45%) |
Mar 14, 2023 | 14.60 | 14.73 | 14.57 | 14.67 | 11,539 | +0.08(+0.52%) |
Mar 13, 2023 | 14.69 | 14.89 | 14.58 | 14.59 | 13,652 | +0.00(+0.00%) |
Mar 10, 2023 | 14.54 | 14.70 | 14.49 | 14.59 | 35,025 | +0.08(+0.52%) |
Mar 09, 2023 | 14.60 | 14.62 | 14.51 | 14.52 | 13,154 | -0.08(-0.58%) |
Mar 08, 2023 | 14.55 | 14.64 | 14.53 | 14.60 | 8,856 | +0.05(+0.32%) |
Mar 07, 2023 | 14.55 | 14.63 | 14.52 | 14.55 | 13,196 | -0.02(-0.13%) |
Mar 06, 2023 | 14.62 | 14.68 | 14.53 | 14.57 | 90,719 | -0.13(-0.89%) |
Mar 03, 2023 | 14.67 | 14.74 | 14.61 | 14.70 | 14,513 | -0.03(-0.19%) |
Mar 02, 2023 | 14.55 | 14.73 | 14.55 | 14.73 | 18,080 | +0.08(+0.58%) |
Mar 01, 2023 | 14.65 | 14.68 | 14.62 | 14.65 | 8,984 | -0.07(-0.45%) |
Feb 28, 2023 | 14.85 | 14.86 | 14.70 | 14.71 | 16,355 | -0.08(-0.57%) |
Feb 27, 2023 | 14.79 | 14.94 | 14.78 | 14.80 | 11,683 | +0.00(+0.00%) |
Feb 24, 2023 | 14.73 | 14.93 | 14.73 | 14.80 | 6,503 | +0.04(+0.25%) |
Feb 23, 2023 | 14.95 | 14.95 | 14.72 | 14.76 | 6,603 | -0.23(-1.50%) |
Feb 22, 2023 | 14.89 | 15.62 | 14.69 | 14.99 | 11,571 | +0.07(+0.44%) |
Feb 21, 2023 | 14.92 | 15.11 | 14.75 | 14.92 | 61,058 | -0.11(-0.75%) |
Feb 17, 2023 | 15.02 | 15.11 | 14.93 | 15.03 | 6,296 | +0.07(+0.44%) |
Feb 16, 2023 | 15.09 | 15.13 | 14.94 | 14.97 | 5,680 | -0.20(-1.33%) |
Feb 15, 2023 | 15.13 | 15.29 | 15.03 | 15.17 | 34,174 | +0.03(+0.22%) |
Feb 14, 2023 | 15.10 | 15.15 | 14.86 | 15.14 | 7,513 | -0.04(-0.25%) |
Feb 13, 2023 | 15.10 | 15.17 | 15.04 | 15.17 | 12,666 | +0.13(+0.87%) |
Feb 10, 2023 | 15.06 | 15.62 | 15.04 | 15.04 | 7,529 | -0.08(-0.50%) |
Feb 09, 2023 | 15.13 | 15.16 | 15.05 | 15.12 | 29,406 | +0.02(+0.12%) |
Feb 08, 2023 | 15.14 | 15.32 | 15.06 | 15.10 | 16,428 | -0.06(-0.37%) |
Feb 07, 2023 | 15.17 | 15.26 | 15.10 | 15.15 | 11,177 | -0.03(-0.19%) |
Feb 06, 2023 | 15.78 | 15.78 | 15.16 | 15.18 | 22,332 | +0.03(+0.19%) |
Feb 03, 2023 | 15.24 | 15.32 | 15.15 | 15.15 | 9,150 | -0.17(-1.10%) |
Feb 02, 2023 | 15.37 | 15.45 | 15.26 | 15.32 | 13,271 | +0.08(+0.55%) |