Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.64 | 14.87 | 14.51 | 14.75 | 327,888 | +0.11(+0.75%) |
Apr 27, 2023 | 14.64 | 14.72 | 14.55 | 14.64 | 245,109 | -0.03(-0.20%) |
Apr 26, 2023 | 14.75 | 14.86 | 14.62 | 14.67 | 383,878 | -0.14(-0.95%) |
Apr 25, 2023 | 15.05 | 15.05 | 14.70 | 14.81 | 336,276 | -0.30(-1.99%) |
Apr 24, 2023 | 15.06 | 15.19 | 14.98 | 15.11 | 325,676 | +0.02(+0.13%) |
Apr 21, 2023 | 14.93 | 15.11 | 14.84 | 15.09 | 352,564 | +0.23(+1.55%) |
Apr 20, 2023 | 14.90 | 14.93 | 14.77 | 14.86 | 321,400 | -0.17(-1.13%) |
Apr 19, 2023 | 15.08 | 15.16 | 14.93 | 15.03 | 368,736 | -0.14(-0.92%) |
Apr 18, 2023 | 15.25 | 15.26 | 15.08 | 15.17 | 338,976 | -0.10(-0.65%) |
Apr 17, 2023 | 15.41 | 15.44 | 15.14 | 15.27 | 705,342 | -0.11(-0.72%) |
Apr 14, 2023 | 15.30 | 15.43 | 15.23 | 15.38 | 357,369 | +0.10(+0.65%) |
Apr 13, 2023 | 15.21 | 15.30 | 15.13 | 15.28 | 340,291 | +0.08(+0.53%) |
Apr 12, 2023 | 15.11 | 15.28 | 15.08 | 15.20 | 422,109 | +0.13(+0.86%) |
Apr 11, 2023 | 14.97 | 15.08 | 14.90 | 15.07 | 260,831 | +0.10(+0.67%) |
Apr 10, 2023 | 14.77 | 15.00 | 14.74 | 14.97 | 226,060 | +0.21(+1.42%) |
Apr 06, 2023 | 14.76 | 0 | -0.05(-0.34%) | |||
Apr 05, 2023 | 14.84 | 14.91 | 14.70 | 14.81 | 242,491 | -0.09(-0.60%) |
Apr 04, 2023 | 15.19 | 15.25 | 14.69 | 14.90 | 445,032 | -0.20(-1.32%) |
Apr 03, 2023 | 15.10 | 15.19 | 14.80 | 15.10 | 686,773 | +0.57(+3.92%) |
Mar 31, 2023 | 14.55 | 14.62 | 14.44 | 14.53 | 308,884 | +0.07(+0.48%) |
Mar 30, 2023 | 14.72 | 14.72 | 14.38 | 14.46 | 442,120 | -0.22(-1.50%) |
Mar 29, 2023 | 14.60 | 14.72 | 14.46 | 14.68 | 554,375 | +0.24(+1.66%) |
Mar 28, 2023 | 14.41 | 14.54 | 14.28 | 14.44 | 374,111 | +0.02(+0.14%) |
Mar 27, 2023 | 14.21 | 14.43 | 14.07 | 14.42 | 492,474 | +0.32(+2.27%) |
Mar 24, 2023 | 13.88 | 14.16 | 13.78 | 14.10 | 431,629 | -0.02(-0.14%) |
Mar 23, 2023 | 14.40 | 14.57 | 13.99 | 14.12 | 404,968 | -0.20(-1.40%) |
Mar 22, 2023 | 14.41 | 14.64 | 14.22 | 14.32 | 540,681 | -0.08(-0.56%) |
Mar 21, 2023 | 14.44 | 14.57 | 14.23 | 14.40 | 428,349 | +0.24(+1.69%) |
Mar 20, 2023 | 13.75 | 14.22 | 13.70 | 14.16 | 635,648 | +0.54(+3.96%) |
Mar 17, 2023 | 14.31 | 14.31 | 13.60 | 13.62 | 1,008,100 | -0.51(-3.61%) |
Mar 16, 2023 | 13.85 | 14.22 | 13.76 | 14.13 | 959,933 | +0.07(+0.50%) |
Mar 15, 2023 | 14.25 | 14.40 | 13.73 | 14.06 | 886,365 | -0.65(-4.42%) |
Mar 14, 2023 | 14.71 | 15.14 | 14.53 | 14.71 | 413,178 | +0.04(+0.27%) |
Mar 13, 2023 | 14.60 | 15.03 | 14.32 | 14.67 | 831,199 | -0.27(-1.81%) |
Mar 10, 2023 | 15.29 | 15.41 | 14.90 | 14.94 | 638,967 | -0.30(-1.97%) |
Mar 09, 2023 | 15.56 | 15.77 | 15.22 | 15.24 | 866,020 | -0.24(-1.55%) |
Mar 08, 2023 | 15.42 | 15.67 | 15.34 | 15.48 | 553,436 | +0.03(+0.19%) |
Mar 07, 2023 | 15.94 | 16.02 | 15.41 | 15.45 | 574,369 | -0.47(-2.95%) |
Mar 06, 2023 | 15.91 | 16.03 | 15.80 | 15.92 | 471,431 | -0.05(-0.31%) |
Mar 03, 2023 | 16.06 | 16.10 | 15.90 | 15.97 | 527,207 | -0.17(-1.05%) |
Mar 02, 2023 | 15.94 | 16.32 | 15.68 | 16.14 | 809,127 | +0.44(+2.80%) |
Mar 01, 2023 | 15.48 | 15.75 | 15.40 | 15.70 | 408,947 | +0.22(+1.42%) |
Feb 28, 2023 | 15.80 | 15.80 | 15.42 | 15.48 | 863,330 | -0.18(-1.15%) |
Feb 27, 2023 | 15.79 | 15.85 | 15.60 | 15.66 | 831,114 | -0.15(-0.95%) |
Feb 24, 2023 | 15.46 | 15.81 | 15.40 | 15.81 | 453,899 | +0.27(+1.74%) |
Feb 23, 2023 | 15.38 | 15.74 | 15.36 | 15.54 | 630,240 | +0.33(+2.17%) |
Feb 22, 2023 | 15.20 | 15.38 | 15.04 | 15.21 | 514,990 | -0.01(-0.07%) |
Feb 21, 2023 | 15.50 | 15.60 | 15.20 | 15.22 | 679,908 | -0.25(-1.62%) |
Feb 17, 2023 | 15.47 | 0 | -0.35(-2.21%) | |||
Feb 16, 2023 | 15.83 | 16.09 | 15.77 | 15.82 | 604,759 | -0.06(-0.38%) |
Feb 15, 2023 | 16.18 | 16.19 | 15.66 | 15.88 | 521,103 | -0.30(-1.85%) |
Feb 14, 2023 | 15.84 | 16.21 | 15.67 | 16.18 | 956,879 | +0.31(+1.95%) |
Feb 13, 2023 | 15.54 | 15.98 | 15.47 | 15.87 | 684,943 | +0.30(+1.93%) |
Feb 10, 2023 | 15.64 | 15.67 | 15.47 | 15.57 | 561,015 | +0.10(+0.65%) |
Feb 09, 2023 | 15.78 | 15.78 | 15.42 | 15.47 | 611,014 | -0.32(-2.03%) |
Feb 08, 2023 | 15.77 | 15.95 | 15.73 | 15.79 | 382,612 | +0.02(+0.13%) |
Feb 07, 2023 | 15.58 | 15.82 | 15.36 | 15.77 | 644,897 | +0.31(+2.01%) |
Feb 06, 2023 | 15.57 | 15.67 | 15.37 | 15.46 | 464,697 | -0.11(-0.71%) |
Feb 03, 2023 | 15.41 | 15.80 | 15.41 | 15.57 | 526,910 | +0.21(+1.37%) |
Feb 02, 2023 | 15.47 | 15.56 | 15.29 | 15.36 | 434,012 | -0.14(-0.90%) |