Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.21 | 15.27 | 15.16 | 15.27 | 5,777 | +0.09(+0.58%) |
Apr 27, 2023 | 15.06 | 15.18 | 15.06 | 15.18 | 654 | +0.23(+1.56%) |
Apr 26, 2023 | 15.07 | 15.07 | 14.94 | 14.95 | 2,232 | -0.09(-0.63%) |
Apr 25, 2023 | 15.10 | 15.14 | 15.04 | 15.04 | 2,354 | -0.09(-0.58%) |
Apr 24, 2023 | 15.13 | 15.17 | 15.11 | 15.13 | 1,854 | -0.03(-0.23%) |
Apr 21, 2023 | 15.14 | 15.17 | 15.13 | 15.16 | 3,717 | -0.03(-0.23%) |
Apr 20, 2023 | 15.20 | 15.26 | 15.16 | 15.20 | 2,717 | -0.04(-0.29%) |
Apr 19, 2023 | 15.25 | 15.26 | 15.23 | 15.24 | 2,341 | -0.10(-0.66%) |
Apr 18, 2023 | 15.31 | 15.34 | 15.31 | 15.34 | 1,810 | +0.19(+1.22%) |
Apr 17, 2023 | 15.08 | 15.16 | 15.08 | 15.16 | 1,893 | -0.10(-0.64%) |
Apr 14, 2023 | 15.28 | 15.33 | 15.17 | 15.26 | 4,130 | -0.03(-0.20%) |
Apr 13, 2023 | 15.31 | 15.33 | 15.29 | 15.29 | 5,112 | +0.28(+1.89%) |
Apr 12, 2023 | 15.12 | 15.14 | 15.00 | 15.00 | 7,279 | -0.01(-0.08%) |
Apr 11, 2023 | 15.00 | 15.02 | 15.00 | 15.01 | 2,481 | -0.08(-0.56%) |
Apr 10, 2023 | 14.94 | 15.10 | 14.91 | 15.10 | 3,770 | +0.10(+0.66%) |
Apr 06, 2023 | 14.88 | 15.08 | 14.88 | 15.00 | 15,453 | +0.01(+0.09%) |
Apr 05, 2023 | 15.07 | 15.07 | 14.91 | 14.99 | 5,466 | -0.27(-1.77%) |
Apr 04, 2023 | 15.20 | 15.26 | 15.19 | 15.26 | 3,281 | +0.32(+2.11%) |
Apr 03, 2023 | 14.79 | 14.94 | 14.79 | 14.94 | 3,947 | +0.05(+0.34%) |
Mar 31, 2023 | 14.82 | 14.89 | 14.74 | 14.89 | 8,734 | +0.22(+1.48%) |
Mar 30, 2023 | 14.62 | 14.67 | 14.62 | 14.67 | 2,772 | +0.02(+0.16%) |
Mar 29, 2023 | 14.53 | 14.65 | 14.53 | 14.65 | 8,672 | +0.25(+1.72%) |
Mar 28, 2023 | 14.41 | 14.41 | 14.35 | 14.40 | 4,939 | -0.08(-0.58%) |
Mar 27, 2023 | 14.54 | 14.54 | 14.47 | 14.49 | 2,367 | -0.03(-0.20%) |
Mar 24, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 339 | -0.03(-0.21%) |
Mar 23, 2023 | 14.57 | 14.63 | 14.44 | 14.54 | 5,064 | +0.20(+1.42%) |
Mar 22, 2023 | 14.45 | 14.53 | 14.34 | 14.34 | 5,578 | -0.12(-0.85%) |
Mar 21, 2023 | 14.32 | 14.46 | 14.32 | 14.46 | 608 | +0.17(+1.17%) |
Mar 20, 2023 | 14.32 | 14.32 | 14.28 | 14.30 | 8,600 | -0.07(-0.48%) |
Mar 17, 2023 | 14.52 | 14.52 | 14.33 | 14.37 | 2,448 | +0.08(+0.54%) |
Mar 16, 2023 | 14.12 | 14.29 | 14.12 | 14.29 | 2,833 | +0.32(+2.28%) |
Mar 15, 2023 | 13.87 | 14.00 | 13.87 | 13.97 | 2,034 | -0.20(-1.39%) |
Mar 14, 2023 | 14.12 | 14.17 | 14.11 | 14.17 | 1,104 | +0.13(+0.91%) |
Mar 13, 2023 | 13.69 | 14.08 | 13.69 | 14.04 | 4,079 | +0.19(+1.34%) |
Mar 10, 2023 | 13.91 | 14.02 | 13.82 | 13.86 | 3,087 | -0.16(-1.11%) |
Mar 09, 2023 | 14.23 | 14.23 | 14.01 | 14.01 | 977 | -0.16(-1.11%) |
Mar 08, 2023 | 14.11 | 14.20 | 14.11 | 14.17 | 1,744 | +0.03(+0.19%) |
Mar 07, 2023 | 14.33 | 14.34 | 14.14 | 14.14 | 2,602 | -0.21(-1.48%) |
Mar 06, 2023 | 14.48 | 14.50 | 14.35 | 14.35 | 2,402 | -0.08(-0.54%) |
Mar 03, 2023 | 14.28 | 14.43 | 14.27 | 14.43 | 2,119 | +0.28(+1.99%) |
Mar 02, 2023 | 13.85 | 14.16 | 13.85 | 14.15 | 1,623 | +0.16(+1.13%) |
Mar 01, 2023 | 14.00 | 14.04 | 13.96 | 13.99 | 2,322 | +0.02(+0.12%) |
Feb 28, 2023 | 13.99 | 13.99 | 13.95 | 13.97 | 3,396 | +0.02(+0.14%) |
Feb 27, 2023 | 14.02 | 14.02 | 13.95 | 13.95 | 1,536 | +0.03(+0.23%) |
Feb 24, 2023 | 14.04 | 14.04 | 13.91 | 13.92 | 1,484 | -0.42(-2.91%) |
Feb 23, 2023 | 14.29 | 14.34 | 14.22 | 14.34 | 5,057 | -0.02(-0.11%) |
Feb 22, 2023 | 14.35 | 14.38 | 14.34 | 14.36 | 2,374 | -0.05(-0.34%) |
Feb 21, 2023 | 14.47 | 14.58 | 14.40 | 14.40 | 1,242 | -0.24(-1.66%) |
Feb 17, 2023 | 14.62 | 14.67 | 14.62 | 14.65 | 938 | -0.13(-0.90%) |
Feb 16, 2023 | 14.61 | 14.86 | 14.61 | 14.78 | 18,919 | +0.12(+0.83%) |
Feb 15, 2023 | 14.52 | 14.66 | 14.52 | 14.66 | 13,296 | +0.22(+1.50%) |
Feb 14, 2023 | 14.24 | 14.44 | 14.24 | 14.44 | 2,232 | +0.18(+1.28%) |
Feb 13, 2023 | 14.18 | 14.28 | 14.16 | 14.26 | 10,838 | -0.02(-0.13%) |
Feb 10, 2023 | 14.31 | 14.31 | 14.28 | 14.28 | 1,185 | -0.22(-1.54%) |
Feb 09, 2023 | 14.71 | 14.78 | 14.50 | 14.50 | 3,139 | +0.18(+1.28%) |
Feb 08, 2023 | 14.39 | 14.40 | 14.32 | 14.32 | 6,974 | -0.35(-2.38%) |
Feb 07, 2023 | 14.37 | 14.67 | 14.37 | 14.67 | 4,383 | +0.22(+1.51%) |
Feb 06, 2023 | 14.40 | 14.50 | 14.39 | 14.45 | 4,049 | -0.28(-1.87%) |
Feb 03, 2023 | 14.94 | 14.94 | 14.72 | 14.72 | 4,173 | -0.37(-2.42%) |
Feb 02, 2023 | 14.95 | 15.15 | 14.95 | 15.09 | 5,731 | +0.23(+1.57%) |