Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.41 | 13.49 | 13.11 | 13.15 | 98,649 | -0.26(-1.91%) |
Apr 27, 2023 | 13.42 | 13.49 | 13.30 | 13.40 | 70,936 | +0.02(+0.14%) |
Apr 26, 2023 | 13.30 | 13.49 | 13.24 | 13.38 | 66,745 | +0.14(+1.08%) |
Apr 25, 2023 | 13.50 | 13.59 | 13.24 | 13.24 | 60,471 | -0.37(-2.72%) |
Apr 24, 2023 | 13.66 | 13.77 | 13.57 | 13.61 | 53,285 | -0.05(-0.35%) |
Apr 21, 2023 | 13.67 | 13.77 | 13.54 | 13.66 | 97,579 | -0.07(-0.48%) |
Apr 20, 2023 | 13.73 | 13.81 | 13.67 | 13.73 | 55,792 | -0.03(-0.21%) |
Apr 19, 2023 | 13.65 | 13.83 | 13.61 | 13.75 | 56,244 | +0.10(+0.77%) |
Apr 18, 2023 | 13.98 | 13.98 | 13.58 | 13.65 | 47,272 | -0.37(-2.64%) |
Apr 17, 2023 | 13.67 | 14.05 | 13.57 | 14.02 | 75,220 | +0.28(+2.07%) |
Apr 14, 2023 | 13.96 | 14.09 | 13.67 | 13.73 | 84,569 | -0.15(-1.09%) |
Apr 13, 2023 | 13.86 | 13.95 | 13.73 | 13.89 | 71,512 | +0.01(+0.07%) |
Apr 12, 2023 | 14.07 | 14.07 | 13.80 | 13.88 | 66,809 | -0.04(-0.27%) |
Apr 11, 2023 | 14.05 | 14.24 | 13.79 | 13.92 | 71,379 | -0.14(-1.01%) |
Apr 10, 2023 | 13.94 | 14.20 | 13.92 | 14.06 | 110,239 | +0.07(+0.47%) |
Apr 06, 2023 | 13.81 | 14.06 | 13.81 | 13.99 | 60,706 | +0.23(+1.66%) |
Apr 05, 2023 | 13.63 | 13.89 | 13.61 | 13.76 | 79,312 | +0.10(+0.75%) |
Apr 04, 2023 | 13.92 | 13.92 | 13.53 | 13.66 | 86,904 | -0.22(-1.55%) |
Apr 03, 2023 | 14.21 | 14.21 | 13.72 | 13.88 | 72,552 | -0.29(-2.05%) |
Mar 31, 2023 | 14.06 | 14.20 | 13.98 | 14.17 | 109,055 | +0.12(+0.87%) |
Mar 30, 2023 | 14.05 | 14.23 | 14.01 | 14.04 | 83,733 | +0.07(+0.47%) |
Mar 29, 2023 | 14.18 | 14.40 | 13.86 | 13.98 | 96,517 | -0.13(-0.93%) |
Mar 28, 2023 | 14.23 | 14.39 | 14.09 | 14.11 | 87,398 | -0.18(-1.25%) |
Mar 27, 2023 | 14.30 | 14.46 | 14.24 | 14.29 | 89,662 | +0.14(+0.99%) |
Mar 24, 2023 | 13.91 | 14.18 | 13.87 | 14.15 | 104,788 | +0.14(+1.00%) |
Mar 23, 2023 | 14.19 | 14.40 | 13.96 | 14.01 | 89,248 | -0.18(-1.25%) |
Mar 22, 2023 | 14.45 | 14.58 | 14.18 | 14.18 | 90,527 | -0.26(-1.81%) |
Mar 21, 2023 | 14.16 | 14.51 | 14.14 | 14.45 | 88,907 | +0.46(+3.28%) |
Mar 20, 2023 | 14.01 | 14.24 | 13.97 | 13.99 | 92,776 | +0.11(+0.81%) |
Mar 17, 2023 | 14.26 | 14.28 | 13.84 | 13.88 | 187,880 | -0.49(-3.39%) |
Mar 16, 2023 | 13.96 | 14.55 | 13.86 | 14.36 | 84,809 | +0.33(+2.33%) |
Mar 15, 2023 | 13.72 | 14.07 | 13.61 | 14.04 | 70,817 | +0.10(+0.74%) |
Mar 14, 2023 | 14.05 | 14.55 | 13.86 | 13.93 | 114,667 | +0.35(+2.55%) |
Mar 13, 2023 | 13.45 | 13.74 | 13.12 | 13.59 | 159,412 | -0.31(-2.22%) |
Mar 10, 2023 | 14.00 | 14.09 | 13.62 | 13.89 | 119,474 | -0.20(-1.40%) |
Mar 09, 2023 | 14.69 | 14.71 | 14.07 | 14.09 | 84,311 | -0.66(-4.44%) |
Mar 08, 2023 | 14.75 | 14.77 | 14.62 | 14.75 | 60,831 | +0.04(+0.25%) |
Mar 07, 2023 | 14.97 | 15.00 | 14.59 | 14.71 | 67,387 | -0.23(-1.57%) |
Mar 06, 2023 | 15.20 | 15.27 | 14.90 | 14.94 | 154,568 | -0.24(-1.60%) |
Mar 03, 2023 | 15.17 | 15.24 | 15.12 | 15.19 | 41,959 | +0.08(+0.56%) |
Mar 02, 2023 | 15.00 | 15.10 | 14.94 | 15.10 | 69,873 | +0.04(+0.25%) |
Mar 01, 2023 | 15.05 | 15.13 | 14.94 | 15.06 | 75,272 | -0.01(-0.06%) |
Feb 28, 2023 | 15.00 | 15.21 | 15.00 | 15.07 | 107,440 | +0.05(+0.31%) |
Feb 27, 2023 | 15.11 | 15.28 | 14.93 | 15.03 | 61,342 | -0.07(-0.43%) |
Feb 24, 2023 | 15.17 | 15.17 | 15.03 | 15.09 | 83,232 | -0.08(-0.55%) |
Feb 23, 2023 | 15.17 | 15.19 | 15.08 | 15.18 | 53,259 | +0.12(+0.81%) |
Feb 22, 2023 | 15.05 | 15.17 | 15.00 | 15.06 | 67,717 | +0.06(+0.37%) |
Feb 21, 2023 | 14.91 | 15.05 | 14.91 | 15.00 | 75,459 | +0.00(+0.00%) |
Feb 17, 2023 | 14.99 | 15.11 | 14.98 | 15.00 | 60,072 | +0.10(+0.69%) |
Feb 16, 2023 | 14.94 | 15.09 | 14.87 | 14.90 | 110,036 | -0.15(-1.00%) |
Feb 15, 2023 | 14.80 | 15.08 | 14.80 | 15.05 | 61,000 | +0.15(+1.01%) |
Feb 14, 2023 | 15.00 | 15.05 | 14.88 | 14.90 | 48,085 | -0.16(-1.06%) |
Feb 13, 2023 | 15.01 | 15.08 | 14.96 | 15.06 | 47,300 | +0.02(+0.16%) |
Feb 10, 2023 | 15.20 | 15.20 | 14.87 | 15.03 | 64,693 | -0.06(-0.40%) |
Feb 09, 2023 | 15.23 | 15.36 | 14.99 | 15.09 | 47,126 | -0.13(-0.86%) |
Feb 08, 2023 | 15.36 | 15.38 | 15.21 | 15.22 | 59,064 | -0.16(-1.03%) |
Feb 07, 2023 | 15.45 | 15.53 | 15.23 | 15.38 | 58,605 | -0.11(-0.73%) |
Feb 06, 2023 | 15.45 | 15.63 | 15.36 | 15.50 | 64,874 | +0.05(+0.30%) |
Feb 03, 2023 | 15.35 | 15.55 | 15.35 | 15.45 | 59,923 | +0.04(+0.24%) |
Feb 02, 2023 | 15.08 | 15.48 | 14.94 | 15.41 | 65,647 | +0.33(+2.17%) |