Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.92 | 15.96 | 15.86 | 15.95 | 4,465 | +0.00(+0.00%) |
Apr 27, 2023 | 15.99 | 16.11 | 15.95 | 15.95 | 938 | +0.02(+0.12%) |
Apr 26, 2023 | 16.03 | 16.04 | 15.92 | 15.93 | 8,047 | -0.02(-0.12%) |
Apr 25, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 1 | +0.10(+0.61%) |
Apr 24, 2023 | 15.93 | 15.97 | 15.85 | 15.85 | 7,755 | -0.08(-0.48%) |
Apr 21, 2023 | 15.87 | 15.93 | 15.87 | 15.93 | 483 | +0.06(+0.39%) |
Apr 20, 2023 | 15.94 | 15.94 | 15.83 | 15.87 | 4,624 | +0.04(+0.24%) |
Apr 19, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 5 | -0.04(-0.24%) |
Apr 18, 2023 | 15.85 | 15.87 | 15.85 | 15.87 | 144 | -0.23(-1.43%) |
Apr 17, 2023 | 16.09 | 16.10 | 16.09 | 16.10 | 9,131 | +0.00(+0.00%) |
Apr 14, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 104 | -0.04(-0.24%) |
Apr 13, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 78 | -0.01(-0.06%) |
Apr 12, 2023 | 16.14 | 16.15 | 16.10 | 16.15 | 2,380 | +0.01(+0.06%) |
Apr 11, 2023 | 16.08 | 16.14 | 16.08 | 16.14 | 442 | -0.02(-0.12%) |
Apr 10, 2023 | 16.13 | 16.16 | 16.04 | 16.16 | 11,539 | +0.11(+0.66%) |
Apr 06, 2023 | 16.02 | 16.05 | 16.02 | 16.05 | 163 | -0.05(-0.30%) |
Apr 05, 2023 | 16.12 | 16.12 | 16.07 | 16.10 | 723 | +0.11(+0.72%) |
Apr 04, 2023 | 16.61 | 16.61 | 15.91 | 15.98 | 4,482 | +0.13(+0.85%) |
Apr 03, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 133 | -0.01(-0.06%) |
Mar 31, 2023 | 15.91 | 15.91 | 15.86 | 15.86 | 1,930 | +0.00(+0.00%) |
Mar 30, 2023 | 15.78 | 15.88 | 15.78 | 15.86 | 706 | +0.03(+0.21%) |
Mar 29, 2023 | 15.89 | 15.89 | 15.77 | 15.82 | 2,320 | +0.03(+0.21%) |
Mar 28, 2023 | 15.83 | 15.87 | 15.12 | 15.79 | 16,555 | -0.02(-0.12%) |
Mar 27, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 71 | +0.03(+0.18%) |
Mar 24, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 104 | +0.04(+0.27%) |
Mar 23, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 68 | +0.03(+0.18%) |
Mar 22, 2023 | 15.75 | 15.75 | 15.71 | 15.71 | 281 | +0.02(+0.12%) |
Mar 21, 2023 | 15.71 | 15.71 | 15.69 | 15.69 | 990 | +0.00(+0.00%) |
Mar 20, 2023 | 15.75 | 15.75 | 15.69 | 15.69 | 1,192 | -0.15(-0.96%) |
Mar 17, 2023 | 15.80 | 15.84 | 15.80 | 15.84 | 487 | +0.10(+0.61%) |
Mar 16, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 261 | -0.04(-0.24%) |
Mar 15, 2023 | 15.85 | 15.86 | 15.75 | 15.79 | 4,410 | +0.03(+0.18%) |
Mar 14, 2023 | 15.65 | 15.77 | 15.65 | 15.76 | 2,194 | +0.01(+0.06%) |
Mar 13, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 52 | -0.01(-0.06%) |
Mar 10, 2023 | 15.79 | 15.79 | 15.69 | 15.76 | 1,577 | +0.11(+0.67%) |
Mar 09, 2023 | 15.60 | 15.65 | 15.60 | 15.65 | 269 | +0.02(+0.15%) |
Mar 08, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 80 | +0.04(+0.28%) |
Mar 07, 2023 | 15.46 | 15.63 | 15.46 | 15.59 | 5,279 | +0.00(+0.00%) |
Mar 06, 2023 | 15.60 | 15.60 | 15.59 | 15.59 | 1,013 | +0.07(+0.43%) |
Mar 03, 2023 | 15.56 | 15.59 | 15.52 | 15.52 | 770 | -0.10(-0.67%) |
Mar 02, 2023 | 15.48 | 15.63 | 15.48 | 15.63 | 196 | +0.00(+0.00%) |
Mar 01, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 138 | -0.03(-0.18%) |
Feb 28, 2023 | 15.59 | 15.65 | 15.59 | 15.65 | 365 | +0.01(+0.06%) |
Feb 27, 2023 | 15.63 | 15.64 | 15.63 | 15.64 | 117 | +0.04(+0.24%) |
Feb 24, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 1,214 | +0.01(+0.06%) |
Feb 23, 2023 | 15.66 | 15.66 | 15.60 | 15.60 | 259 | +0.00(+0.00%) |
Feb 22, 2023 | 15.60 | 15.72 | 15.60 | 15.60 | 17,068 | -0.10(-0.64%) |
Feb 21, 2023 | 15.70 | 15.86 | 15.63 | 15.70 | 2,685 | +0.01(+0.06%) |
Feb 17, 2023 | 15.63 | 15.77 | 15.63 | 15.69 | 7,413 | -0.10(-0.66%) |
Feb 16, 2023 | 15.79 | 15.88 | 15.76 | 15.79 | 3,160 | -0.10(-0.60%) |
Feb 15, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 11 | -0.13(-0.83%) |
Feb 14, 2023 | 16.03 | 16.03 | 16.02 | 16.02 | 939 | +0.04(+0.24%) |
Feb 13, 2023 | 16.15 | 16.15 | 15.98 | 15.98 | 6,520 | +0.00(+0.00%) |
Feb 10, 2023 | 16.21 | 16.21 | 15.98 | 15.98 | 1,137 | -0.57(-3.42%) |
Feb 09, 2023 | 16.57 | 16.68 | 16.55 | 16.55 | 4,184 | +0.26(+1.61%) |
Feb 08, 2023 | 16.18 | 16.54 | 16.18 | 16.29 | 4,197 | +0.20(+1.24%) |
Feb 07, 2023 | 16.14 | 16.14 | 16.09 | 16.09 | 1,846 | +0.06(+0.39%) |
Feb 06, 2023 | 16.07 | 16.07 | 15.95 | 16.03 | 4,529 | -0.18(-1.09%) |
Feb 03, 2023 | 16.27 | 16.35 | 16.14 | 16.20 | 24,265 | +0.10(+0.65%) |
Feb 02, 2023 | 16.14 | 16.29 | 16.10 | 16.10 | 1,535 | -0.09(-0.53%) |