Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.23 | 14.47 | 14.23 | 14.41 | 487,858 | +0.11(+0.80%) |
Apr 27, 2023 | 14.21 | 14.31 | 14.07 | 14.30 | 650,626 | +0.10(+0.73%) |
Apr 26, 2023 | 14.28 | 14.46 | 14.15 | 14.20 | 487,931 | -0.20(-1.38%) |
Apr 25, 2023 | 14.44 | 14.55 | 14.32 | 14.39 | 800,785 | -0.15(-1.04%) |
Apr 24, 2023 | 14.62 | 14.68 | 14.52 | 14.55 | 670,535 | -0.06(-0.39%) |
Apr 21, 2023 | 14.78 | 14.78 | 14.58 | 14.60 | 828,944 | -0.08(-0.52%) |
Apr 20, 2023 | 14.58 | 14.69 | 14.58 | 14.68 | 604,563 | +0.07(+0.45%) |
Apr 19, 2023 | 14.44 | 14.68 | 14.35 | 14.61 | 763,873 | +0.18(+1.25%) |
Apr 18, 2023 | 14.53 | 14.53 | 14.35 | 14.43 | 576,178 | -0.07(-0.46%) |
Apr 17, 2023 | 14.37 | 14.51 | 14.34 | 14.50 | 675,814 | +0.16(+1.12%) |
Apr 14, 2023 | 14.36 | 14.46 | 14.23 | 14.34 | 375,045 | -0.05(-0.33%) |
Apr 13, 2023 | 14.25 | 14.41 | 14.22 | 14.39 | 1,022,759 | +0.22(+1.54%) |
Apr 12, 2023 | 14.09 | 14.27 | 14.04 | 14.17 | 618,066 | +0.09(+0.61%) |
Apr 11, 2023 | 14.15 | 14.23 | 14.04 | 14.08 | 671,241 | -0.09(-0.67%) |
Apr 10, 2023 | 14.11 | 14.23 | 14.02 | 14.18 | 515,694 | -0.03(-0.20%) |
Apr 06, 2023 | 14.24 | 14.27 | 14.10 | 14.21 | 640,643 | +0.01(+0.07%) |
Apr 05, 2023 | 14.09 | 14.27 | 14.09 | 14.20 | 753,224 | +0.11(+0.81%) |
Apr 04, 2023 | 14.29 | 14.42 | 13.99 | 14.08 | 594,077 | -0.18(-1.26%) |
Apr 03, 2023 | 14.61 | 14.65 | 14.12 | 14.26 | 1,048,457 | -0.30(-2.08%) |
Mar 31, 2023 | 14.23 | 14.58 | 14.20 | 14.57 | 1,295,430 | +0.41(+2.88%) |
Mar 30, 2023 | 14.07 | 14.22 | 14.07 | 14.16 | 473,126 | +0.09(+0.67%) |
Mar 29, 2023 | 13.95 | 14.06 | 13.87 | 14.06 | 793,937 | +0.21(+1.51%) |
Mar 28, 2023 | 13.82 | 13.94 | 13.76 | 13.85 | 421,379 | +0.02(+0.14%) |
Mar 27, 2023 | 13.84 | 13.90 | 13.84 | 13.84 | 654,347 | +0.13(+0.97%) |
Mar 24, 2023 | 13.59 | 13.74 | 13.47 | 13.70 | 713,279 | +0.13(+0.98%) |
Mar 23, 2023 | 13.45 | 13.67 | 13.45 | 13.57 | 1,014,762 | +0.11(+0.85%) |
Mar 22, 2023 | 13.59 | 13.71 | 13.45 | 13.46 | 968,272 | -0.13(-0.98%) |
Mar 21, 2023 | 13.65 | 13.72 | 13.53 | 13.59 | 993,300 | +0.11(+0.85%) |
Mar 20, 2023 | 13.52 | 13.68 | 13.40 | 13.47 | 1,073,077 | -0.02(-0.14%) |
Mar 17, 2023 | 13.89 | 14.00 | 13.40 | 13.49 | 2,145,671 | -0.49(-3.53%) |
Mar 16, 2023 | 13.78 | 14.07 | 13.68 | 13.99 | 681,796 | +0.16(+1.17%) |
Mar 15, 2023 | 13.70 | 13.86 | 13.58 | 13.83 | 875,687 | -0.10(-0.75%) |
Mar 14, 2023 | 13.96 | 14.04 | 13.74 | 13.93 | 976,242 | +0.19(+1.38%) |
Mar 13, 2023 | 13.67 | 13.92 | 13.55 | 13.74 | 1,202,752 | -0.09(-0.69%) |
Mar 10, 2023 | 14.23 | 14.29 | 13.74 | 13.84 | 816,160 | -0.45(-3.12%) |
Mar 09, 2023 | 14.40 | 14.58 | 14.27 | 14.28 | 593,380 | +0.01(+0.07%) |
Mar 08, 2023 | 14.29 | 14.35 | 14.19 | 14.27 | 526,229 | +0.04(+0.26%) |
Mar 07, 2023 | 14.43 | 14.47 | 14.21 | 14.23 | 507,224 | -0.15(-1.04%) |
Mar 06, 2023 | 14.40 | 14.53 | 14.30 | 14.38 | 573,379 | -0.02(-0.13%) |
Mar 03, 2023 | 14.37 | 14.46 | 14.27 | 14.40 | 563,951 | +0.07(+0.46%) |
Mar 02, 2023 | 14.10 | 14.37 | 14.06 | 14.34 | 608,646 | +0.17(+1.19%) |
Mar 01, 2023 | 14.47 | 14.48 | 14.14 | 14.17 | 976,937 | -0.34(-2.33%) |
Feb 28, 2023 | 14.32 | 14.62 | 14.26 | 14.51 | 2,039,343 | +0.22(+1.51%) |
Feb 27, 2023 | 14.40 | 14.57 | 14.19 | 14.29 | 1,157,571 | -0.07(-0.52%) |
Feb 24, 2023 | 14.51 | 14.51 | 13.86 | 14.36 | 2,137,973 | -0.63(-4.19%) |
Feb 23, 2023 | 15.00 | 15.17 | 13.99 | 14.99 | 2,035,259 | -0.28(-1.84%) |
Feb 22, 2023 | 15.29 | 15.39 | 15.18 | 15.27 | 878,237 | +0.07(+0.43%) |
Feb 21, 2023 | 15.23 | 15.30 | 15.17 | 15.21 | 760,878 | -0.09(-0.61%) |
Feb 17, 2023 | 15.24 | 15.43 | 15.17 | 15.30 | 599,179 | +0.14(+0.93%) |
Feb 16, 2023 | 15.07 | 15.31 | 15.04 | 15.16 | 626,859 | -0.03(-0.18%) |
Feb 15, 2023 | 15.13 | 15.23 | 14.98 | 15.19 | 592,029 | +0.05(+0.31%) |
Feb 14, 2023 | 15.03 | 15.27 | 14.98 | 15.14 | 817,969 | +0.06(+0.37%) |
Feb 13, 2023 | 14.90 | 15.09 | 14.85 | 15.09 | 717,051 | +0.19(+1.26%) |
Feb 10, 2023 | 14.74 | 14.93 | 14.69 | 14.90 | 673,906 | +0.16(+1.08%) |
Feb 09, 2023 | 14.95 | 14.99 | 14.69 | 14.74 | 694,409 | -0.06(-0.38%) |
Feb 08, 2023 | 14.90 | 15.08 | 14.75 | 14.80 | 1,447,696 | +0.03(+0.19%) |
Feb 07, 2023 | 14.50 | 14.80 | 14.46 | 14.77 | 895,686 | +0.17(+1.16%) |
Feb 06, 2023 | 14.74 | 14.74 | 14.58 | 14.60 | 485,308 | -0.12(-0.83%) |
Feb 03, 2023 | 14.60 | 14.72 | 14.45 | 14.72 | 636,364 | +0.11(+0.77%) |
Feb 02, 2023 | 14.70 | 14.91 | 14.56 | 14.61 | 579,498 | -0.08(-0.57%) |