Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.13 | 13.41 | 13.13 | 13.26 | 50,625 | +0.02(+0.15%) |
Apr 27, 2023 | 13.34 | 13.34 | 13.18 | 13.24 | 24,505 | -0.03(-0.23%) |
Apr 26, 2023 | 13.64 | 13.64 | 13.20 | 13.27 | 27,113 | -0.20(-1.48%) |
Apr 25, 2023 | 13.55 | 13.79 | 13.34 | 13.47 | 32,773 | -0.19(-1.39%) |
Apr 24, 2023 | 13.75 | 13.78 | 13.58 | 13.66 | 13,236 | -0.18(-1.30%) |
Apr 21, 2023 | 13.75 | 13.95 | 13.67 | 13.84 | 17,269 | -0.03(-0.22%) |
Apr 20, 2023 | 13.99 | 13.99 | 13.64 | 13.87 | 28,398 | -0.08(-0.57%) |
Apr 19, 2023 | 13.88 | 14.17 | 13.81 | 13.95 | 21,138 | -0.07(-0.50%) |
Apr 18, 2023 | 14.15 | 14.23 | 13.86 | 14.02 | 12,650 | -0.01(-0.07%) |
Apr 17, 2023 | 14.15 | 14.42 | 13.90 | 14.03 | 23,304 | +0.00(+0.00%) |
Apr 14, 2023 | 14.06 | 14.26 | 13.90 | 14.03 | 18,851 | -0.08(-0.57%) |
Apr 13, 2023 | 14.30 | 14.38 | 14.11 | 14.11 | 16,767 | -0.04(-0.28%) |
Apr 12, 2023 | 14.26 | 14.38 | 14.05 | 14.15 | 13,795 | -0.05(-0.35%) |
Apr 11, 2023 | 14.15 | 14.40 | 14.15 | 14.20 | 7,338 | -0.13(-0.91%) |
Apr 10, 2023 | 14.16 | 14.55 | 14.03 | 14.33 | 33,841 | +0.06(+0.42%) |
Apr 06, 2023 | 14.19 | 14.61 | 14.07 | 14.27 | 12,378 | +0.01(+0.07%) |
Apr 05, 2023 | 14.13 | 14.41 | 14.05 | 14.26 | 8,674 | -0.18(-1.25%) |
Apr 04, 2023 | 14.43 | 14.65 | 14.28 | 14.44 | 39,247 | -0.06(-0.41%) |
Apr 03, 2023 | 14.62 | 14.78 | 14.19 | 14.50 | 20,897 | -0.23(-1.56%) |
Mar 31, 2023 | 14.36 | 14.73 | 14.20 | 14.73 | 35,830 | +0.41(+2.86%) |
Mar 30, 2023 | 14.02 | 14.48 | 14.00 | 14.32 | 50,811 | +0.45(+3.24%) |
Mar 29, 2023 | 13.91 | 14.11 | 13.84 | 13.87 | 11,770 | -0.01(-0.07%) |
Mar 28, 2023 | 14.23 | 14.23 | 13.77 | 13.88 | 27,797 | -0.34(-2.39%) |
Mar 27, 2023 | 13.56 | 14.22 | 13.56 | 14.22 | 28,023 | +0.60(+4.41%) |
Mar 24, 2023 | 13.91 | 14.00 | 13.55 | 13.62 | 58,756 | -0.36(-2.58%) |
Mar 23, 2023 | 14.37 | 14.60 | 13.91 | 13.98 | 78,312 | -0.14(-1.03%) |
Mar 22, 2023 | 14.14 | 14.36 | 14.02 | 14.12 | 25,047 | +0.07(+0.53%) |
Mar 21, 2023 | 14.20 | 14.29 | 13.96 | 14.05 | 22,263 | -0.09(-0.64%) |
Mar 20, 2023 | 13.90 | 14.21 | 13.73 | 14.14 | 26,253 | +0.21(+1.51%) |
Mar 17, 2023 | 14.04 | 14.26 | 13.70 | 13.93 | 130,589 | -0.13(-0.92%) |
Mar 16, 2023 | 14.08 | 14.32 | 14.06 | 14.06 | 26,526 | -0.18(-1.26%) |
Mar 15, 2023 | 14.18 | 14.55 | 14.18 | 14.24 | 48,682 | -0.06(-0.42%) |
Mar 14, 2023 | 14.19 | 14.53 | 14.12 | 14.30 | 18,556 | +0.13(+0.92%) |
Mar 13, 2023 | 14.36 | 14.40 | 14.08 | 14.17 | 25,390 | -0.10(-0.70%) |
Mar 10, 2023 | 14.46 | 14.56 | 14.24 | 14.27 | 31,418 | -0.23(-1.59%) |
Mar 09, 2023 | 14.38 | 15.01 | 14.38 | 14.50 | 58,011 | -0.02(-0.14%) |
Mar 08, 2023 | 14.22 | 14.52 | 14.22 | 14.52 | 17,691 | +0.17(+1.18%) |
Mar 07, 2023 | 14.60 | 14.62 | 14.24 | 14.35 | 25,781 | -0.25(-1.71%) |
Mar 06, 2023 | 14.81 | 14.90 | 14.56 | 14.60 | 35,668 | -0.35(-2.34%) |
Mar 03, 2023 | 14.77 | 15.01 | 14.73 | 14.95 | 33,933 | +0.22(+1.49%) |
Mar 02, 2023 | 14.59 | 14.85 | 14.59 | 14.73 | 11,089 | +0.05(+0.34%) |
Mar 01, 2023 | 14.72 | 14.72 | 14.31 | 14.68 | 46,446 | +0.36(+2.51%) |
Feb 28, 2023 | 14.25 | 14.49 | 14.06 | 14.32 | 75,291 | +0.05(+0.35%) |
Feb 27, 2023 | 14.58 | 14.58 | 14.25 | 14.27 | 35,517 | -0.15(-1.04%) |
Feb 24, 2023 | 14.54 | 14.94 | 14.20 | 14.42 | 63,524 | -0.51(-3.42%) |
Feb 23, 2023 | 15.13 | 15.13 | 14.71 | 14.93 | 33,937 | +0.03(+0.20%) |
Feb 22, 2023 | 15.25 | 15.25 | 14.51 | 14.90 | 36,941 | -0.20(-1.32%) |
Feb 21, 2023 | 15.43 | 15.43 | 14.42 | 15.10 | 68,399 | -0.41(-2.64%) |
Feb 17, 2023 | 15.51 | 15.62 | 15.50 | 15.51 | 85,363 | -0.12(-0.77%) |
Feb 16, 2023 | 15.60 | 15.85 | 15.50 | 15.63 | 41,642 | +0.00(+0.00%) |
Feb 15, 2023 | 15.54 | 15.67 | 15.50 | 15.63 | 22,256 | -0.22(-1.39%) |
Feb 14, 2023 | 15.55 | 16.04 | 15.55 | 15.85 | 41,669 | +0.05(+0.32%) |
Feb 13, 2023 | 15.88 | 16.02 | 15.63 | 15.80 | 34,700 | +0.08(+0.51%) |
Feb 10, 2023 | 15.80 | 15.88 | 15.55 | 15.72 | 31,269 | -0.32(-2.00%) |
Feb 09, 2023 | 16.40 | 16.46 | 15.81 | 16.04 | 35,639 | +0.05(+0.31%) |
Feb 08, 2023 | 16.07 | 16.20 | 15.75 | 15.99 | 19,954 | -0.15(-0.93%) |
Feb 07, 2023 | 16.03 | 16.48 | 15.68 | 16.14 | 39,019 | +0.31(+1.96%) |
Feb 06, 2023 | 15.56 | 16.14 | 15.34 | 15.83 | 41,083 | +0.04(+0.25%) |
Feb 03, 2023 | 16.15 | 16.17 | 15.71 | 15.79 | 25,583 | -0.61(-3.72%) |
Feb 02, 2023 | 16.50 | 16.50 | 16.06 | 16.40 | 34,767 | -0.08(-0.49%) |