Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.40 | 13.40 | 13.12 | 13.14 | 12,690 | -0.25(-1.90%) |
Apr 27, 2023 | 13.88 | 13.90 | 13.38 | 13.39 | 15,622 | -0.55(-3.93%) |
Apr 26, 2023 | 13.86 | 14.06 | 13.68 | 13.94 | 59,366 | -0.41(-2.86%) |
Apr 25, 2023 | 14.00 | 14.41 | 13.92 | 14.35 | 41,542 | +0.53(+3.83%) |
Apr 24, 2023 | 13.81 | 13.92 | 13.71 | 13.82 | 22,429 | +0.15(+1.09%) |
Apr 21, 2023 | 13.67 | 13.81 | 13.62 | 13.67 | 14,178 | +0.06(+0.47%) |
Apr 20, 2023 | 13.70 | 13.70 | 13.37 | 13.61 | 23,717 | +0.21(+1.55%) |
Apr 19, 2023 | 13.49 | 13.58 | 13.35 | 13.40 | 16,799 | +0.06(+0.45%) |
Apr 18, 2023 | 13.14 | 13.36 | 13.11 | 13.34 | 22,826 | -0.06(-0.47%) |
Apr 17, 2023 | 13.52 | 13.61 | 13.38 | 13.40 | 17,258 | -0.07(-0.53%) |
Apr 14, 2023 | 13.36 | 13.57 | 13.27 | 13.47 | 14,466 | +0.12(+0.94%) |
Apr 13, 2023 | 13.69 | 13.71 | 13.27 | 13.35 | 16,403 | -0.47(-3.41%) |
Apr 12, 2023 | 13.57 | 13.85 | 13.51 | 13.82 | 10,204 | +0.11(+0.77%) |
Apr 11, 2023 | 13.53 | 13.72 | 13.51 | 13.71 | 35,065 | +0.26(+1.93%) |
Apr 10, 2023 | 13.73 | 13.80 | 13.44 | 13.45 | 18,481 | +0.05(+0.36%) |
Apr 06, 2023 | 13.83 | 13.86 | 13.35 | 13.40 | 40,272 | -0.16(-1.20%) |
Apr 05, 2023 | 13.44 | 13.73 | 13.44 | 13.57 | 47,567 | +0.31(+2.32%) |
Apr 04, 2023 | 13.04 | 13.29 | 13.04 | 13.26 | 11,678 | +0.18(+1.38%) |
Apr 03, 2023 | 13.08 | 13.33 | 13.08 | 13.08 | 11,267 | +0.05(+0.38%) |
Mar 31, 2023 | 13.38 | 13.41 | 13.03 | 13.03 | 23,409 | -0.40(-2.95%) |
Mar 30, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 49,979 | -0.32(-2.31%) |
Mar 29, 2023 | 13.87 | 13.94 | 13.65 | 13.74 | 61,608 | -0.59(-4.10%) |
Mar 28, 2023 | 14.41 | 14.56 | 14.33 | 14.33 | 47,963 | +0.16(+1.11%) |
Mar 27, 2023 | 13.86 | 14.25 | 13.86 | 14.17 | 16,646 | +0.20(+1.44%) |
Mar 24, 2023 | 14.28 | 14.28 | 13.97 | 13.97 | 6,344 | -0.07(-0.48%) |
Mar 23, 2023 | 14.19 | 14.19 | 13.67 | 14.04 | 20,798 | -0.47(-3.24%) |
Mar 22, 2023 | 14.21 | 14.51 | 13.62 | 14.51 | 33,501 | +0.27(+1.92%) |
Mar 21, 2023 | 14.33 | 14.47 | 14.17 | 14.24 | 14,853 | -0.23(-1.58%) |
Mar 20, 2023 | 14.58 | 14.66 | 14.45 | 14.46 | 13,389 | -0.04(-0.27%) |
Mar 17, 2023 | 14.34 | 14.60 | 14.17 | 14.50 | 41,942 | +0.04(+0.28%) |
Mar 16, 2023 | 15.55 | 15.55 | 14.40 | 14.46 | 37,290 | -1.10(-7.08%) |
Mar 15, 2023 | 16.01 | 16.01 | 15.44 | 15.57 | 12,585 | +0.02(+0.15%) |
Mar 14, 2023 | 15.87 | 15.97 | 15.50 | 15.54 | 38,303 | -0.84(-5.14%) |
Mar 13, 2023 | 17.03 | 17.05 | 15.99 | 16.38 | 57,869 | -0.26(-1.53%) |
Mar 10, 2023 | 16.20 | 16.83 | 16.12 | 16.64 | 44,016 | +0.57(+3.56%) |
Mar 09, 2023 | 15.43 | 16.09 | 15.16 | 16.07 | 22,320 | +0.48(+3.07%) |
Mar 08, 2023 | 15.81 | 15.91 | 15.54 | 15.59 | 6,069 | -0.28(-1.75%) |
Mar 07, 2023 | 15.41 | 15.87 | 15.37 | 15.87 | 19,854 | +0.42(+2.72%) |
Mar 06, 2023 | 15.45 | 15.49 | 15.02 | 15.45 | 37,222 | -0.20(-1.28%) |
Mar 03, 2023 | 16.15 | 16.17 | 15.60 | 15.65 | 15,539 | -0.76(-4.65%) |
Mar 02, 2023 | 17.05 | 17.05 | 16.26 | 16.41 | 17,467 | -0.36(-2.16%) |
Mar 01, 2023 | 16.60 | 16.85 | 16.57 | 16.77 | 11,010 | +0.21(+1.27%) |
Feb 28, 2023 | 16.58 | 16.61 | 16.38 | 16.56 | 5,481 | -0.03(-0.17%) |
Feb 27, 2023 | 16.56 | 16.61 | 16.27 | 16.59 | 21,474 | -0.14(-0.85%) |
Feb 24, 2023 | 16.78 | 16.92 | 16.65 | 16.73 | 18,247 | +0.68(+4.21%) |
Feb 23, 2023 | 15.98 | 16.55 | 15.94 | 16.06 | 33,149 | -0.56(-3.39%) |
Feb 22, 2023 | 16.58 | 16.78 | 16.29 | 16.62 | 41,953 | +0.02(+0.12%) |
Feb 21, 2023 | 16.28 | 16.60 | 16.14 | 16.60 | 34,837 | +0.83(+5.26%) |
Feb 17, 2023 | 15.72 | 16.05 | 15.66 | 15.77 | 22,006 | +0.42(+2.73%) |
Feb 16, 2023 | 15.28 | 15.41 | 14.94 | 15.35 | 18,804 | +0.51(+3.41%) |
Feb 15, 2023 | 15.12 | 15.19 | 14.80 | 14.85 | 12,255 | -0.14(-0.95%) |
Feb 14, 2023 | 15.44 | 15.59 | 14.88 | 14.99 | 22,817 | -0.21(-1.38%) |
Feb 13, 2023 | 15.58 | 15.64 | 15.14 | 15.20 | 51,426 | -0.58(-3.68%) |
Feb 10, 2023 | 15.86 | 15.96 | 15.65 | 15.78 | 42,389 | +0.27(+1.71%) |
Feb 09, 2023 | 14.68 | 15.63 | 14.68 | 15.51 | 17,440 | +0.34(+2.26%) |
Feb 08, 2023 | 14.70 | 15.24 | 14.57 | 15.17 | 13,799 | +0.53(+3.65%) |
Feb 07, 2023 | 15.31 | 15.34 | 14.57 | 14.64 | 24,480 | -0.86(-5.57%) |
Feb 06, 2023 | 15.53 | 15.60 | 15.31 | 15.50 | 39,132 | +0.46(+3.03%) |
Feb 03, 2023 | 15.48 | 15.48 | 14.55 | 15.04 | 41,823 | +0.30(+2.05%) |
Feb 02, 2023 | 15.18 | 15.32 | 14.52 | 14.74 | 77,079 | -1.43(-8.85%) |