Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.76 | 13.81 | 13.65 | 13.77 | 763 | -0.30(-2.16%) |
Apr 27, 2023 | 13.94 | 14.09 | 13.88 | 14.07 | 8,808 | +0.19(+1.35%) |
Apr 26, 2023 | 13.94 | 14.03 | 13.89 | 13.89 | 1,168 | +0.32(+2.33%) |
Apr 25, 2023 | 14.00 | 14.00 | 13.57 | 13.57 | 483 | -0.68(-4.77%) |
Apr 24, 2023 | 14.41 | 14.47 | 14.25 | 14.25 | 555 | -0.15(-1.02%) |
Apr 21, 2023 | 14.39 | 14.40 | 14.38 | 14.40 | 361 | +0.08(+0.54%) |
Apr 20, 2023 | 14.38 | 14.49 | 14.28 | 14.32 | 2,059 | -0.27(-1.87%) |
Apr 19, 2023 | 14.61 | 14.65 | 14.59 | 14.59 | 330 | -0.11(-0.77%) |
Apr 18, 2023 | 14.69 | 14.73 | 14.69 | 14.71 | 357 | +0.06(+0.41%) |
Apr 17, 2023 | 14.59 | 14.65 | 14.59 | 14.65 | 248 | +0.11(+0.74%) |
Apr 14, 2023 | 14.64 | 14.64 | 14.49 | 14.54 | 441 | -0.03(-0.23%) |
Apr 13, 2023 | 14.62 | 14.63 | 14.57 | 14.57 | 471 | +0.23(+1.58%) |
Apr 12, 2023 | 14.55 | 14.55 | 14.35 | 14.35 | 3,085 | +0.04(+0.29%) |
Apr 11, 2023 | 14.19 | 14.39 | 14.15 | 14.30 | 8,056 | -0.04(-0.28%) |
Apr 10, 2023 | 14.07 | 14.37 | 14.07 | 14.35 | 5,355 | +0.08(+0.58%) |
Apr 06, 2023 | 13.93 | 14.26 | 13.93 | 14.26 | 3,277 | +0.08(+0.54%) |
Apr 05, 2023 | 14.55 | 14.55 | 14.13 | 14.19 | 752 | -0.57(-3.83%) |
Apr 04, 2023 | 14.84 | 14.84 | 14.75 | 14.75 | 125 | -0.10(-0.69%) |
Apr 03, 2023 | 14.88 | 14.88 | 14.71 | 14.85 | 1,185 | -0.16(-1.07%) |
Mar 31, 2023 | 14.76 | 15.02 | 14.76 | 15.02 | 3,758 | +0.45(+3.06%) |
Mar 30, 2023 | 14.56 | 14.61 | 14.56 | 14.57 | 886 | +0.25(+1.72%) |
Mar 29, 2023 | 14.32 | 14.32 | 14.18 | 14.32 | 851 | +0.28(+1.99%) |
Mar 28, 2023 | 14.02 | 14.04 | 14.02 | 14.04 | 217 | -0.06(-0.44%) |
Mar 27, 2023 | 14.27 | 14.28 | 14.05 | 14.11 | 1,403 | -0.03(-0.24%) |
Mar 24, 2023 | 14.22 | 14.22 | 14.13 | 14.14 | 858 | -0.29(-2.03%) |
Mar 23, 2023 | 14.45 | 14.50 | 14.21 | 14.43 | 783 | +0.33(+2.35%) |
Mar 22, 2023 | 14.33 | 14.50 | 14.09 | 14.10 | 452 | -0.28(-1.93%) |
Mar 21, 2023 | 14.15 | 14.38 | 14.15 | 14.38 | 392 | +0.46(+3.32%) |
Mar 20, 2023 | 13.85 | 13.92 | 13.73 | 13.92 | 1,672 | -0.05(-0.36%) |
Mar 17, 2023 | 14.09 | 14.16 | 13.89 | 13.97 | 802 | -0.10(-0.72%) |
Mar 16, 2023 | 13.75 | 14.07 | 13.72 | 14.07 | 610 | +0.39(+2.85%) |
Mar 15, 2023 | 13.49 | 13.72 | 13.49 | 13.68 | 700 | -0.01(-0.08%) |
Mar 14, 2023 | 13.62 | 13.71 | 13.62 | 13.69 | 822 | +0.28(+2.11%) |
Mar 13, 2023 | 13.03 | 13.57 | 12.91 | 13.41 | 14,696 | +0.23(+1.75%) |
Mar 10, 2023 | 13.39 | 13.39 | 13.10 | 13.18 | 786 | -0.47(-3.48%) |
Mar 09, 2023 | 14.29 | 14.29 | 13.65 | 13.65 | 474 | -0.49(-3.47%) |
Mar 08, 2023 | 14.13 | 14.19 | 14.00 | 14.14 | 608 | +0.13(+0.96%) |
Mar 07, 2023 | 14.15 | 14.26 | 14.01 | 14.01 | 414 | -0.24(-1.69%) |
Mar 06, 2023 | 14.40 | 14.61 | 14.25 | 14.25 | 5,834 | -0.12(-0.85%) |
Mar 03, 2023 | 14.04 | 14.38 | 14.04 | 14.37 | 1,058 | +0.15(+1.07%) |
Mar 02, 2023 | 13.99 | 14.22 | 13.99 | 14.22 | 518 | +0.08(+0.60%) |
Mar 01, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 8 | -0.20(-1.38%) |
Feb 28, 2023 | 14.31 | 14.43 | 14.31 | 14.33 | 1,140 | +0.07(+0.46%) |
Feb 27, 2023 | 14.26 | 14.32 | 14.26 | 14.27 | 728 | +0.17(+1.22%) |
Feb 24, 2023 | 14.00 | 14.09 | 14.00 | 14.09 | 4,786 | -0.39(-2.70%) |
Feb 23, 2023 | 14.58 | 14.58 | 14.22 | 14.48 | 1,024 | +0.22(+1.57%) |
Feb 22, 2023 | 14.20 | 14.30 | 14.20 | 14.26 | 3,108 | +0.19(+1.32%) |
Feb 21, 2023 | 14.15 | 14.15 | 14.08 | 14.08 | 375 | -0.47(-3.22%) |
Feb 17, 2023 | 14.49 | 14.54 | 14.49 | 14.54 | 783 | -0.28(-1.92%) |
Feb 16, 2023 | 15.14 | 15.14 | 14.82 | 14.83 | 2,718 | -0.67(-4.33%) |
Feb 15, 2023 | 15.31 | 15.50 | 15.31 | 15.50 | 3,123 | +0.39(+2.57%) |
Feb 14, 2023 | 14.37 | 15.15 | 14.37 | 15.11 | 3,457 | +0.50(+3.45%) |
Feb 13, 2023 | 14.60 | 14.61 | 14.60 | 14.61 | 233 | +0.34(+2.38%) |
Feb 10, 2023 | 14.30 | 14.30 | 14.13 | 14.27 | 802 | -0.36(-2.43%) |
Feb 09, 2023 | 14.91 | 14.91 | 14.63 | 14.63 | 368 | +0.07(+0.45%) |
Feb 08, 2023 | 14.84 | 14.84 | 14.56 | 14.56 | 429 | -0.16(-1.07%) |
Feb 07, 2023 | 14.67 | 14.72 | 14.67 | 14.72 | 304 | +0.38(+2.68%) |
Feb 06, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 56 | -0.30(-2.05%) |
Feb 03, 2023 | 14.91 | 14.91 | 14.63 | 14.63 | 695 | -0.62(-4.09%) |
Feb 02, 2023 | 15.20 | 15.26 | 15.04 | 15.26 | 2,995 | +0.75(+5.18%) |