Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.40 | 14.59 | 14.39 | 14.55 | 117,578 | +0.09(+0.64%) |
Apr 27, 2023 | 14.24 | 14.49 | 14.24 | 14.46 | 129,223 | +0.27(+1.89%) |
Apr 26, 2023 | 14.26 | 14.32 | 14.16 | 14.19 | 127,194 | -0.02(-0.13%) |
Apr 25, 2023 | 14.37 | 14.39 | 14.21 | 14.21 | 173,511 | -0.25(-1.73%) |
Apr 24, 2023 | 14.51 | 14.53 | 14.42 | 14.46 | 128,868 | -0.04(-0.26%) |
Apr 21, 2023 | 14.50 | 14.53 | 14.46 | 14.50 | 146,785 | -0.03(-0.19%) |
Apr 20, 2023 | 14.46 | 14.57 | 14.46 | 14.52 | 115,264 | -0.03(-0.19%) |
Apr 19, 2023 | 14.49 | 14.60 | 14.49 | 14.55 | 104,882 | -0.04(-0.25%) |
Apr 18, 2023 | 14.62 | 14.63 | 14.56 | 14.59 | 163,881 | +0.03(+0.19%) |
Apr 17, 2023 | 14.54 | 14.59 | 14.51 | 14.56 | 201,050 | +0.00(+0.00%) |
Apr 14, 2023 | 14.55 | 14.62 | 14.51 | 14.56 | 186,837 | -0.03(-0.19%) |
Apr 13, 2023 | 14.38 | 14.62 | 14.38 | 14.59 | 221,958 | +0.21(+1.48%) |
Apr 12, 2023 | 14.54 | 14.54 | 14.37 | 14.38 | 333,556 | -0.11(-0.77%) |
Apr 11, 2023 | 14.43 | 14.54 | 14.39 | 14.49 | 304,115 | +0.05(+0.32%) |
Apr 10, 2023 | 14.35 | 14.44 | 14.29 | 14.44 | 192,046 | +0.02(+0.13%) |
Apr 06, 2023 | 14.37 | 14.43 | 14.33 | 14.42 | 126,769 | +0.04(+0.26%) |
Apr 05, 2023 | 14.39 | 14.41 | 14.34 | 14.39 | 404,067 | -0.04(-0.26%) |
Apr 04, 2023 | 14.54 | 14.54 | 14.37 | 14.42 | 371,019 | -0.06(-0.38%) |
Apr 03, 2023 | 14.39 | 14.48 | 14.39 | 14.48 | 193,620 | +0.10(+0.71%) |
Mar 31, 2023 | 14.16 | 14.40 | 14.16 | 14.38 | 163,521 | +0.22(+1.57%) |
Mar 30, 2023 | 14.14 | 14.17 | 14.09 | 14.15 | 264,500 | +0.11(+0.79%) |
Mar 29, 2023 | 14.01 | 14.07 | 14.00 | 14.04 | 552,521 | +0.16(+1.13%) |
Mar 28, 2023 | 13.85 | 13.93 | 13.81 | 13.89 | 242,322 | -0.03(-0.20%) |
Mar 27, 2023 | 13.94 | 14.00 | 13.91 | 13.91 | 154,676 | +0.03(+0.20%) |
Mar 24, 2023 | 13.84 | 13.92 | 13.78 | 13.89 | 202,569 | +0.00(+0.00%) |
Mar 23, 2023 | 13.85 | 14.05 | 13.80 | 13.89 | 258,642 | +0.09(+0.67%) |
Mar 22, 2023 | 14.06 | 14.11 | 13.78 | 13.79 | 239,185 | -0.26(-1.84%) |
Mar 21, 2023 | 13.96 | 14.07 | 13.95 | 14.05 | 136,115 | +0.25(+1.81%) |
Mar 20, 2023 | 13.76 | 13.86 | 13.70 | 13.80 | 182,320 | +0.10(+0.74%) |
Mar 17, 2023 | 13.78 | 13.89 | 13.69 | 13.70 | 184,955 | -0.14(-1.00%) |
Mar 16, 2023 | 13.57 | 13.89 | 13.53 | 13.84 | 274,903 | +0.18(+1.29%) |
Mar 15, 2023 | 13.66 | 13.74 | 13.56 | 13.66 | 176,542 | -0.21(-1.53%) |
Mar 14, 2023 | 13.72 | 13.93 | 13.72 | 13.88 | 239,711 | +0.31(+2.32%) |
Mar 13, 2023 | 13.57 | 13.83 | 13.55 | 13.56 | 224,357 | -0.16(-1.15%) |
Mar 10, 2023 | 13.93 | 13.98 | 13.67 | 13.72 | 293,237 | -0.25(-1.79%) |
Mar 09, 2023 | 14.25 | 14.28 | 13.96 | 13.97 | 480,863 | -0.24(-1.69%) |
Mar 08, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 73,872 | +0.05(+0.33%) |
Mar 07, 2023 | 14.35 | 14.37 | 14.14 | 14.16 | 160,101 | -0.22(-1.54%) |
Mar 06, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 126,049 | +0.03(+0.19%) |
Mar 03, 2023 | 14.23 | 14.39 | 14.22 | 14.36 | 185,871 | +0.20(+1.44%) |
Mar 02, 2023 | 14.09 | 14.21 | 14.00 | 14.15 | 241,371 | +0.01(+0.07%) |
Mar 01, 2023 | 14.23 | 14.24 | 14.07 | 14.14 | 214,284 | -0.04(-0.26%) |
Feb 28, 2023 | 14.22 | 14.29 | 14.16 | 14.18 | 162,937 | +0.01(+0.07%) |
Feb 27, 2023 | 14.16 | 14.30 | 14.14 | 14.17 | 228,602 | +0.08(+0.59%) |
Feb 24, 2023 | 14.11 | 14.14 | 14.05 | 14.09 | 251,868 | -0.12(-0.85%) |
Feb 23, 2023 | 14.22 | 14.29 | 14.06 | 14.21 | 272,627 | +0.07(+0.52%) |
Feb 22, 2023 | 14.16 | 14.25 | 14.09 | 14.14 | 168,767 | -0.06(-0.46%) |
Feb 21, 2023 | 14.36 | 14.39 | 14.17 | 14.20 | 160,473 | -0.23(-1.60%) |
Feb 17, 2023 | 14.39 | 14.49 | 14.37 | 14.43 | 187,967 | -0.05(-0.32%) |
Feb 16, 2023 | 14.45 | 14.63 | 14.42 | 14.48 | 173,695 | -0.12(-0.82%) |
Feb 15, 2023 | 14.58 | 14.62 | 14.53 | 14.60 | 178,631 | -0.02(-0.13%) |
Feb 14, 2023 | 14.60 | 14.73 | 14.51 | 14.62 | 205,705 | -0.02(-0.13%) |
Feb 13, 2023 | 14.45 | 14.66 | 14.45 | 14.63 | 182,203 | +0.18(+1.28%) |
Feb 10, 2023 | 14.38 | 14.52 | 14.37 | 14.45 | 264,760 | +0.00(+0.00%) |
Feb 09, 2023 | 14.59 | 14.70 | 14.45 | 14.45 | 248,748 | -0.06(-0.45%) |
Feb 08, 2023 | 14.56 | 14.61 | 14.51 | 14.51 | 186,335 | -0.10(-0.69%) |
Feb 07, 2023 | 14.44 | 14.64 | 14.32 | 14.62 | 368,838 | +0.19(+1.34%) |
Feb 06, 2023 | 14.49 | 14.52 | 14.40 | 14.42 | 187,821 | -0.17(-1.14%) |
Feb 03, 2023 | 14.59 | 14.76 | 14.58 | 14.59 | 287,375 | -0.20(-1.37%) |
Feb 02, 2023 | 14.65 | 14.82 | 14.65 | 14.79 | 523,286 | +0.25(+1.71%) |