Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.05 | 15.23 | 15.03 | 15.15 | 140,477 | +0.03(+0.17%) |
Apr 27, 2023 | 15.00 | 15.12 | 14.97 | 15.12 | 167,992 | +0.20(+1.36%) |
Apr 26, 2023 | 15.05 | 15.12 | 14.90 | 14.92 | 324,099 | -0.05(-0.35%) |
Apr 25, 2023 | 15.00 | 15.08 | 14.94 | 14.97 | 454,203 | -0.03(-0.18%) |
Apr 24, 2023 | 14.84 | 15.03 | 14.78 | 15.00 | 287,112 | +0.20(+1.37%) |
Apr 21, 2023 | 14.73 | 14.82 | 14.73 | 14.80 | 136,612 | +0.03(+0.18%) |
Apr 20, 2023 | 14.87 | 14.89 | 14.75 | 14.77 | 166,791 | -0.13(-0.89%) |
Apr 19, 2023 | 14.83 | 14.94 | 14.76 | 14.90 | 134,138 | +0.07(+0.47%) |
Apr 18, 2023 | 15.02 | 15.02 | 14.81 | 14.83 | 202,408 | -0.14(-0.94%) |
Apr 17, 2023 | 15.02 | 15.04 | 14.92 | 14.97 | 199,351 | -0.04(-0.23%) |
Apr 14, 2023 | 15.06 | 15.11 | 15.00 | 15.01 | 135,726 | -0.11(-0.70%) |
Apr 13, 2023 | 15.14 | 15.14 | 15.02 | 15.11 | 118,247 | +0.07(+0.47%) |
Apr 12, 2023 | 15.11 | 15.17 | 15.01 | 15.04 | 196,450 | -0.05(-0.35%) |
Apr 11, 2023 | 14.93 | 15.19 | 14.93 | 15.09 | 316,041 | +0.15(+1.00%) |
Apr 10, 2023 | 14.86 | 14.97 | 14.80 | 14.95 | 332,972 | +0.09(+0.59%) |
Apr 06, 2023 | 14.75 | 14.91 | 14.75 | 14.86 | 209,839 | +0.10(+0.65%) |
Apr 05, 2023 | 14.79 | 14.80 | 14.68 | 14.76 | 245,399 | +0.01(+0.06%) |
Apr 04, 2023 | 14.76 | 14.80 | 14.64 | 14.75 | 363,915 | +0.13(+0.89%) |
Apr 03, 2023 | 14.41 | 14.62 | 14.39 | 14.62 | 326,123 | +0.30(+2.13%) |
Mar 31, 2023 | 14.37 | 14.44 | 14.32 | 14.32 | 746,923 | -0.05(-0.36%) |
Mar 30, 2023 | 14.34 | 14.43 | 14.28 | 14.37 | 224,233 | +0.09(+0.61%) |
Mar 29, 2023 | 14.37 | 14.37 | 14.28 | 14.28 | 254,044 | +0.01(+0.06%) |
Mar 28, 2023 | 14.33 | 14.48 | 14.19 | 14.28 | 455,671 | +0.03(+0.24%) |
Mar 27, 2023 | 14.21 | 14.32 | 14.21 | 14.24 | 157,531 | +0.06(+0.43%) |
Mar 24, 2023 | 14.28 | 14.32 | 14.18 | 14.18 | 151,954 | -0.03(-0.25%) |
Mar 23, 2023 | 14.24 | 14.41 | 14.18 | 14.21 | 290,716 | -0.06(-0.43%) |
Mar 22, 2023 | 14.39 | 14.48 | 14.27 | 14.28 | 209,296 | -0.08(-0.55%) |
Mar 21, 2023 | 14.38 | 14.45 | 14.24 | 14.35 | 256,930 | +0.11(+0.79%) |
Mar 20, 2023 | 14.45 | 14.55 | 14.17 | 14.24 | 379,987 | -0.25(-1.74%) |
Mar 17, 2023 | 14.72 | 14.86 | 14.45 | 14.49 | 162,677 | -0.23(-1.54%) |
Mar 16, 2023 | 14.62 | 14.82 | 14.55 | 14.72 | 228,481 | +0.06(+0.42%) |
Mar 15, 2023 | 14.71 | 14.78 | 14.57 | 14.66 | 361,262 | -0.25(-1.69%) |
Mar 14, 2023 | 14.92 | 15.04 | 14.82 | 14.91 | 268,933 | +0.21(+1.41%) |
Mar 13, 2023 | 14.70 | 15.00 | 14.69 | 14.70 | 437,262 | -0.23(-1.56%) |
Mar 10, 2023 | 15.37 | 15.37 | 14.90 | 14.94 | 476,804 | -0.38(-2.47%) |
Mar 09, 2023 | 15.51 | 15.53 | 15.31 | 15.31 | 215,553 | -0.14(-0.89%) |
Mar 08, 2023 | 15.44 | 15.53 | 15.43 | 15.45 | 147,982 | +0.02(+0.11%) |
Mar 07, 2023 | 15.56 | 15.62 | 15.43 | 15.43 | 287,923 | -0.05(-0.33%) |
Mar 06, 2023 | 15.57 | 15.68 | 15.49 | 15.49 | 267,362 | -0.09(-0.55%) |
Mar 03, 2023 | 15.48 | 15.60 | 15.44 | 15.57 | 273,584 | +0.19(+1.23%) |
Mar 02, 2023 | 15.27 | 15.43 | 15.18 | 15.38 | 303,052 | +0.05(+0.34%) |
Mar 01, 2023 | 15.29 | 15.36 | 15.21 | 15.33 | 216,611 | +0.03(+0.22%) |
Feb 28, 2023 | 15.27 | 15.39 | 15.25 | 15.30 | 341,400 | -0.02(-0.11%) |
Feb 27, 2023 | 15.35 | 15.39 | 15.25 | 15.31 | 205,837 | +0.07(+0.45%) |
Feb 24, 2023 | 15.09 | 15.28 | 15.09 | 15.25 | 211,227 | -0.02(-0.11%) |
Feb 23, 2023 | 15.12 | 15.30 | 15.07 | 15.26 | 297,720 | +0.24(+1.60%) |
Feb 22, 2023 | 14.93 | 15.05 | 14.93 | 15.02 | 233,701 | +0.12(+0.81%) |
Feb 21, 2023 | 15.13 | 15.17 | 14.90 | 14.90 | 294,254 | -0.30(-1.98%) |
Feb 17, 2023 | 15.12 | 15.22 | 15.07 | 15.20 | 201,563 | +0.07(+0.45%) |
Feb 16, 2023 | 15.13 | 15.32 | 15.12 | 15.13 | 204,303 | -0.08(-0.51%) |
Feb 15, 2023 | 15.23 | 15.26 | 15.12 | 15.21 | 149,066 | -0.03(-0.17%) |
Feb 14, 2023 | 15.18 | 15.26 | 15.16 | 15.24 | 197,649 | +0.03(+0.17%) |
Feb 13, 2023 | 15.18 | 15.33 | 15.18 | 15.21 | 257,709 | +0.11(+0.74%) |
Feb 10, 2023 | 15.06 | 15.13 | 15.01 | 15.10 | 159,757 | -0.05(-0.34%) |
Feb 09, 2023 | 15.30 | 15.31 | 15.15 | 15.15 | 154,161 | -0.06(-0.40%) |
Feb 08, 2023 | 15.37 | 15.42 | 15.20 | 15.21 | 223,674 | -0.26(-1.67%) |
Feb 07, 2023 | 15.25 | 15.48 | 15.23 | 15.47 | 412,236 | +0.17(+1.12%) |
Feb 06, 2023 | 15.31 | 15.36 | 15.19 | 15.30 | 349,424 | -0.02(-0.11%) |
Feb 03, 2023 | 15.21 | 15.42 | 15.18 | 15.31 | 396,002 | +0.03(+0.22%) |
Feb 02, 2023 | 15.16 | 15.31 | 15.14 | 15.28 | 294,335 | +0.26(+1.70%) |