Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 0 | +0.00(+0.00%) | ||||
Apr 14, 2023 | 12.90 | 12.90 | 12.88 | 12.88 | 2,600 | -0.03(-0.23%) |
Apr 13, 2023 | 12.91 | 12.92 | 12.88 | 12.91 | 41,000 | +0.02(+0.16%) |
Apr 12, 2023 | 12.89 | 12.89 | 12.88 | 12.89 | 14,701 | -0.03(-0.23%) |
Apr 11, 2023 | 12.81 | 12.94 | 12.81 | 12.92 | 3,254 | +0.05(+0.39%) |
Apr 10, 2023 | 12.90 | 12.90 | 12.87 | 12.87 | 8,500 | +0.03(+0.23%) |
Apr 06, 2023 | 12.84 | 0 | -0.06(-0.47%) | |||
Apr 05, 2023 | 12.90 | 12.90 | 12.86 | 12.90 | 16,749 | +0.00(+0.00%) |
Apr 04, 2023 | 12.92 | 12.93 | 12.90 | 12.90 | 13,400 | -0.03(-0.23%) |
Apr 03, 2023 | 12.98 | 12.98 | 12.93 | 12.93 | 11,245 | -0.03(-0.23%) |
Mar 31, 2023 | 12.92 | 12.96 | 12.92 | 12.96 | 14,101 | +0.03(+0.23%) |
Mar 30, 2023 | 12.79 | 12.94 | 12.79 | 12.93 | 11,050 | +0.09(+0.70%) |
Mar 29, 2023 | 12.93 | 12.94 | 12.84 | 12.84 | 17,100 | -0.15(-1.15%) |
Mar 28, 2023 | 12.96 | 13.03 | 12.96 | 12.99 | 32,300 | -0.04(-0.31%) |
Mar 27, 2023 | 12.96 | 13.04 | 12.96 | 13.03 | 18,550 | +0.01(+0.08%) |
Mar 24, 2023 | 13.00 | 13.02 | 12.99 | 13.02 | 21,100 | -0.02(-0.15%) |
Mar 23, 2023 | 13.03 | 13.13 | 13.03 | 13.04 | 10,315 | -0.04(-0.31%) |
Mar 22, 2023 | 13.06 | 13.08 | 13.06 | 13.08 | 1,100 | -0.08(-0.61%) |
Mar 21, 2023 | 13.08 | 13.16 | 13.05 | 13.16 | 16,505 | +0.23(+1.78%) |
Mar 20, 2023 | 12.97 | 12.98 | 12.93 | 12.93 | 5,700 | -0.16(-1.22%) |
Mar 17, 2023 | 13.07 | 13.09 | 13.04 | 13.09 | 2,700 | +0.00(+0.00%) |
Mar 16, 2023 | 12.92 | 13.09 | 12.92 | 13.09 | 19,716 | +0.17(+1.32%) |
Mar 15, 2023 | 13.07 | 13.07 | 12.91 | 12.92 | 29,800 | -0.27(-2.05%) |
Mar 14, 2023 | 13.01 | 13.21 | 13.01 | 13.19 | 18,938 | +0.07(+0.53%) |
Mar 13, 2023 | 13.21 | 13.22 | 13.12 | 13.12 | 15,600 | -0.14(-1.06%) |
Mar 10, 2023 | 13.29 | 13.29 | 13.25 | 13.26 | 2,600 | -0.11(-0.82%) |
Mar 09, 2023 | 13.36 | 13.38 | 13.35 | 13.37 | 6,000 | +0.00(+0.00%) |
Mar 08, 2023 | 13.48 | 13.48 | 13.37 | 13.37 | 1,798 | -0.01(-0.07%) |
Mar 07, 2023 | 13.43 | 13.43 | 13.38 | 13.38 | 9,172 | -0.06(-0.45%) |
Mar 06, 2023 | 13.64 | 13.64 | 13.43 | 13.44 | 15,764 | -0.03(-0.22%) |
Mar 03, 2023 | 13.47 | 13.47 | 13.46 | 13.47 | 3,957 | -0.01(-0.07%) |
Mar 02, 2023 | 13.46 | 13.50 | 13.46 | 13.48 | 18,100 | -0.01(-0.07%) |
Mar 01, 2023 | 13.43 | 13.49 | 13.43 | 13.49 | 20,200 | +0.00(+0.00%) |
Feb 28, 2023 | 13.48 | 13.51 | 13.47 | 13.49 | 35,200 | -0.02(-0.15%) |
Feb 27, 2023 | 13.64 | 13.64 | 13.51 | 13.51 | 2,608 | +0.03(+0.22%) |
Feb 24, 2023 | 13.48 | 13.50 | 13.48 | 13.48 | 9,700 | -0.10(-0.74%) |
Feb 23, 2023 | 13.56 | 13.58 | 13.54 | 13.58 | 15,095 | +0.03(+0.22%) |
Feb 22, 2023 | 13.56 | 13.61 | 13.49 | 13.55 | 36,675 | -0.05(-0.37%) |
Feb 21, 2023 | 13.61 | 13.67 | 13.60 | 13.60 | 3,611 | -0.07(-0.51%) |
Feb 17, 2023 | 13.67 | 0 | -0.07(-0.51%) | |||
Feb 16, 2023 | 13.70 | 13.75 | 13.70 | 13.74 | 12,150 | -0.01(-0.07%) |
Feb 15, 2023 | 13.71 | 13.76 | 13.71 | 13.75 | 16,459 | +0.01(+0.07%) |
Feb 14, 2023 | 13.64 | 13.75 | 13.64 | 13.74 | 25,833 | +0.03(+0.22%) |
Feb 13, 2023 | 13.74 | 13.76 | 13.71 | 13.71 | 15,956 | -0.02(-0.15%) |
Feb 10, 2023 | 13.74 | 13.74 | 13.70 | 13.73 | 19,200 | -0.06(-0.44%) |
Feb 09, 2023 | 13.80 | 13.80 | 13.78 | 13.79 | 5,500 | +0.01(+0.07%) |
Feb 08, 2023 | 13.72 | 13.78 | 13.72 | 13.78 | 10,750 | +0.03(+0.22%) |
Feb 07, 2023 | 13.71 | 13.76 | 13.71 | 13.75 | 5,900 | +0.02(+0.15%) |
Feb 06, 2023 | 13.70 | 13.73 | 13.70 | 13.73 | 4,806 | -0.02(-0.15%) |
Feb 03, 2023 | 13.85 | 13.85 | 13.68 | 13.75 | 2,312 | +0.05(+0.36%) |
Feb 02, 2023 | 13.70 | 13.70 | 13.67 | 13.70 | 35,890 | +0.02(+0.15%) |
Feb 01, 2023 | 13.67 | 13.70 | 13.67 | 13.68 | 66,300 | -0.02(-0.15%) |
Jan 31, 2023 | 13.71 | 13.71 | 13.70 | 13.70 | 4,600 | +0.04(+0.29%) |
Jan 30, 2023 | 13.82 | 13.82 | 13.66 | 13.66 | 5,756 | +0.01(+0.07%) |
Jan 27, 2023 | 13.64 | 13.65 | 13.64 | 13.65 | 5,400 | -0.12(-0.87%) |
Jan 26, 2023 | 13.71 | 13.77 | 13.71 | 13.77 | 5,000 | -0.05(-0.36%) |
Jan 24, 2023 | 13.82 | 0 | +0.03(+0.22%) | |||
Jan 23, 2023 | 13.84 | 13.84 | 13.79 | 13.79 | 3,200 | +0.01(+0.07%) |
Jan 20, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 2,200 | -0.08(-0.58%) |
Jan 18, 2023 | 13.86 | 13.86 | 146 | +0.00(+0.00%) | ||
Jan 17, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 2,391 | +0.03(+0.22%) |
Jan 16, 2023 | 13.95 | 13.95 | 13.75 | 13.83 | 5,530 | +0.03(+0.22%) |
Jan 13, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 700 | -0.03(-0.22%) |
Jan 12, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 2,698 | +0.14(+1.02%) |
Jan 11, 2023 | 13.73 | 13.73 | 13.69 | 13.69 | 2,018 | +0.14(+1.03%) |
Jan 10, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 2,800 | -0.10(-0.73%) |
Jan 09, 2023 | 13.62 | 13.65 | 13.51 | 13.65 | 118,700 | +0.47(+3.57%) |
Jan 04, 2023 | 13.18 | 0 | +0.23(+1.78%) | |||
Dec 30, 2022 | 12.95 | 88 | +0.23(+1.81%) | |||
Dec 28, 2022 | 12.72 | 0 | -0.11(-0.86%) | |||
Dec 23, 2022 | 12.83 | 0 | -0.11(-0.85%) | |||
Dec 22, 2022 | 12.92 | 12.94 | 12.84 | 12.94 | 16,502 | +0.09(+0.70%) |
Dec 21, 2022 | 12.78 | 12.89 | 12.78 | 12.85 | 40,000 | +0.14(+1.10%) |
Dec 20, 2022 | 12.95 | 12.95 | 12.71 | 12.71 | 6,102 | -0.20(-1.55%) |
Dec 16, 2022 | 12.91 | 1 | -0.05(-0.39%) | |||
Dec 15, 2022 | 12.83 | 13.00 | 12.83 | 12.96 | 9,148 | -0.05(-0.38%) |
Dec 14, 2022 | 12.93 | 13.07 | 12.93 | 13.01 | 6,700 | +0.02(+0.15%) |
Dec 13, 2022 | 12.84 | 13.12 | 12.84 | 12.99 | 36,830 | +0.02(+0.15%) |
Dec 12, 2022 | 12.97 | 12.98 | 12.94 | 12.97 | 1,800 | -0.03(-0.23%) |
Dec 09, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 600 | -0.07(-0.54%) |
Dec 08, 2022 | 13.12 | 13.12 | 13.02 | 13.07 | 10,300 | +0.09(+0.69%) |
Dec 07, 2022 | 13.05 | 13.06 | 12.98 | 12.98 | 11,200 | -0.07(-0.54%) |
Dec 06, 2022 | 13.06 | 13.06 | 13.02 | 13.05 | 7,801 | -0.01(-0.08%) |
Dec 05, 2022 | 13.28 | 13.28 | 13.05 | 13.06 | 19,578 | -0.06(-0.46%) |
Dec 02, 2022 | 13.11 | 13.15 | 13.11 | 13.12 | 1,502 | +0.02(+0.15%) |
Dec 01, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 400 | -0.05(-0.38%) |
Nov 30, 2022 | 13.14 | 13.17 | 13.14 | 13.15 | 10,018 | +0.11(+0.84%) |
Nov 29, 2022 | 13.07 | 13.07 | 12.98 | 13.04 | 2,676 | +0.11(+0.85%) |
Nov 28, 2022 | 12.95 | 12.95 | 12.93 | 12.93 | 6,600 | -0.04(-0.31%) |
Nov 25, 2022 | 13.00 | 13.00 | 12.97 | 12.97 | 1,157 | +0.02(+0.15%) |
Nov 24, 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 502 | +0.01(+0.08%) |
Nov 23, 2022 | 12.90 | 12.94 | 12.86 | 12.94 | 2,600 | +0.10(+0.78%) |
Nov 18, 2022 | 12.84 | 95 | -0.04(-0.31%) | |||
Nov 17, 2022 | 12.86 | 12.88 | 12.86 | 12.88 | 7,000 | +0.01(+0.08%) |
Nov 16, 2022 | 12.91 | 12.91 | 12.85 | 12.87 | 16,705 | -0.04(-0.31%) |
Nov 15, 2022 | 12.90 | 12.95 | 12.90 | 12.91 | 7,600 | -0.16(-1.22%) |
Nov 11, 2022 | 13.07 | 0 | +0.03(+0.23%) | |||
Nov 10, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | +0.13(+1.01%) |
Nov 09, 2022 | 12.93 | 12.95 | 12.91 | 12.91 | 7,926 | -0.18(-1.38%) |
Nov 07, 2022 | 13.09 | 15 | +0.05(+0.38%) | |||
Nov 04, 2022 | 13.03 | 13.04 | 13.03 | 13.04 | 1,200 | -0.07(-0.53%) |
Nov 03, 2022 | 13.15 | 13.15 | 13.05 | 13.11 | 11,334 | -0.01(-0.08%) |
Nov 02, 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 201 | -0.04(-0.30%) |
Nov 01, 2022 | 13.15 | 13.16 | 13.15 | 13.16 | 1,800 | -0.06(-0.45%) |
Oct 31, 2022 | 13.16 | 13.22 | 13.16 | 13.22 | 1,100 | +0.03(+0.23%) |
Oct 27, 2022 | 13.19 | 38 | -0.11(-0.83%) | |||
Oct 26, 2022 | 13.32 | 13.32 | 13.30 | 13.30 | 9,700 | +0.13(+0.99%) |
Oct 25, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 1,500 | +0.00(+0.00%) |
Oct 24, 2022 | 13.18 | 13.18 | 13.17 | 13.17 | 9,000 | -0.01(-0.08%) |
Oct 21, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 249 | -0.08(-0.60%) |
Oct 20, 2022 | 13.12 | 13.26 | 13.12 | 13.26 | 1,400 | +0.14(+1.07%) |
Oct 19, 2022 | 13.31 | 13.31 | 13.12 | 13.12 | 200 | -0.16(-1.20%) |
Oct 18, 2022 | 13.24 | 13.28 | 13.24 | 13.28 | 4,396 | +0.18(+1.37%) |
Oct 17, 2022 | 12.98 | 13.11 | 12.96 | 13.10 | 19,120 | +0.18(+1.39%) |
Oct 13, 2022 | 12.92 | 55 | -0.07(-0.54%) | |||
Oct 12, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 202 | -0.07(-0.54%) |
Oct 11, 2022 | 13.21 | 13.22 | 13.06 | 13.06 | 4,200 | -0.17(-1.28%) |
Oct 07, 2022 | 13.23 | 0 | -0.11(-0.82%) | |||
Oct 05, 2022 | 13.34 | 50 | +0.07(+0.53%) | |||
Oct 04, 2022 | 13.29 | 13.29 | 13.27 | 13.27 | 1,500 | -0.09(-0.67%) |
Oct 03, 2022 | 13.35 | 13.36 | 13.35 | 13.36 | 1,063 | +0.03(+0.23%) |
Sep 30, 2022 | 13.34 | 13.34 | 13.33 | 13.33 | 1,056 | +0.00(+0.00%) |
Sep 29, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 433 | -0.17(-1.26%) |
Sep 28, 2022 | 13.35 | 13.50 | 13.32 | 13.50 | 6,200 | +0.10(+0.75%) |
Sep 27, 2022 | 13.27 | 13.40 | 13.27 | 13.40 | 1,300 | +0.03(+0.22%) |
Sep 26, 2022 | 13.47 | 13.47 | 13.35 | 13.37 | 1,800 | -0.23(-1.69%) |
Sep 23, 2022 | 13.70 | 13.70 | 13.50 | 13.60 | 23,900 | -0.22(-1.59%) |
Sep 22, 2022 | 13.82 | 13.85 | 13.82 | 13.82 | 2,457 | -0.08(-0.58%) |
Sep 21, 2022 | 14.03 | 14.03 | 13.90 | 13.90 | 624 | -0.21(-1.49%) |
Sep 15, 2022 | 14.11 | 0 | +0.02(+0.14%) | |||
Sep 14, 2022 | 14.06 | 14.09 | 14.05 | 14.09 | 2,500 | +0.03(+0.21%) |
Sep 13, 2022 | 14.08 | 14.08 | 14.06 | 14.06 | 1,502 | -0.14(-0.99%) |
Sep 09, 2022 | 14.20 | 0 | +0.02(+0.14%) | |||
Sep 06, 2022 | 14.18 | 0 | -0.13(-0.91%) | |||
Aug 30, 2022 | 14.31 | 0 | -0.02(-0.14%) | |||
Aug 26, 2022 | 14.33 | 0 | +0.05(+0.35%) | |||
Aug 22, 2022 | 14.28 | 0 | +0.00(+0.00%) | |||
Aug 19, 2022 | 14.29 | 14.29 | 14.28 | 14.28 | 3,200 | -0.03(-0.21%) |
Aug 18, 2022 | 14.36 | 14.37 | 14.31 | 14.31 | 2,200 | -0.02(-0.14%) |
Aug 17, 2022 | 14.21 | 14.42 | 14.21 | 14.33 | 3,600 | -0.04(-0.28%) |
Aug 16, 2022 | 14.40 | 14.40 | 14.37 | 14.37 | 600 | -0.07(-0.48%) |
Aug 12, 2022 | 14.44 | 0 | +0.11(+0.77%) | |||
Aug 10, 2022 | 14.33 | 7 | +0.10(+0.70%) | |||
Aug 05, 2022 | 14.23 | 0 | +0.03(+0.21%) | |||
Aug 04, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 7,681 | +0.12(+0.85%) |
Aug 02, 2022 | 14.08 | 0 | -0.11(-0.78%) | |||
Jul 29, 2022 | 14.19 | 0 | +0.25(+1.79%) | |||
Jul 28, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 800 | +0.09(+0.65%) |
Jul 27, 2022 | 13.79 | 13.91 | 13.79 | 13.85 | 9,500 | -0.05(-0.36%) |
Jul 26, 2022 | 13.76 | 13.90 | 13.76 | 13.90 | 3,800 | +0.05(+0.36%) |
Jul 25, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 300 | +0.08(+0.58%) |
Jul 21, 2022 | 13.77 | 0 | -0.15(-1.08%) | |||
Jul 20, 2022 | 13.92 | 13.93 | 13.92 | 13.92 | 9,200 | -0.04(-0.29%) |
Jul 18, 2022 | 13.96 | 0 | -0.09(-0.64%) | |||
Jul 15, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 2,201 | -0.10(-0.71%) |
Jul 14, 2022 | 14.08 | 14.15 | 14.08 | 14.15 | 1,700 | +0.14(+1.00%) |
Jul 13, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 100 | -0.19(-1.34%) |
Jul 12, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 800 | +0.02(+0.14%) |
Jul 11, 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 101 | +0.00(+0.00%) |
Jul 08, 2022 | 14.17 | 14.19 | 14.17 | 14.18 | 3,525 | +0.08(+0.57%) |
Jul 06, 2022 | 14.10 | 0 | -0.05(-0.35%) | |||
Jul 05, 2022 | 14.22 | 14.23 | 14.14 | 14.15 | 8,703 | -0.14(-0.98%) |
Jun 30, 2022 | 14.29 | 0 | -0.04(-0.28%) | |||
Jun 29, 2022 | 14.45 | 14.45 | 14.30 | 14.33 | 4,096 | -0.03(-0.21%) |
Jun 28, 2022 | 14.37 | 14.38 | 14.36 | 14.36 | 450 | +0.00(+0.00%) |
Jun 27, 2022 | 14.17 | 14.36 | 14.17 | 14.36 | 602 | -0.04(-0.28%) |
Jun 24, 2022 | 14.39 | 14.40 | 14.39 | 14.40 | 2,700 | -0.13(-0.89%) |
Jun 23, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 402 | +0.32(+2.25%) |
Jun 22, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 148 | -0.36(-2.47%) |
Jun 15, 2022 | 14.57 | 25 | +0.01(+0.07%) | |||
Jun 14, 2022 | 14.65 | 14.65 | 14.56 | 14.56 | 8,300 | -0.12(-0.82%) |
Jun 13, 2022 | 14.78 | 14.78 | 14.68 | 14.68 | 5,700 | -0.15(-1.01%) |
Jun 10, 2022 | 14.84 | 14.84 | 14.83 | 14.83 | 4,600 | -0.07(-0.47%) |
Jun 09, 2022 | 15.10 | 15.11 | 14.90 | 14.90 | 9,700 | -0.23(-1.52%) |
Jun 08, 2022 | 15.13 | 15.13 | 15.12 | 15.13 | 14,938 | -0.11(-0.72%) |
Jun 03, 2022 | 15.24 | 0 | +0.21(+1.40%) | |||
Jun 02, 2022 | 14.94 | 15.03 | 14.94 | 15.03 | 1,700 | +0.01(+0.07%) |