Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.22 | 15.84 | 15.22 | 15.73 | 33,851 | +0.62(+4.11%) |
Mar 30, 2023 | 15.22 | 15.48 | 15.02 | 15.11 | 32,256 | +0.08(+0.53%) |
Mar 29, 2023 | 14.60 | 15.20 | 14.60 | 15.03 | 20,663 | +0.85(+5.98%) |
Mar 28, 2023 | 14.10 | 14.34 | 13.97 | 14.18 | 65,822 | -0.04(-0.28%) |
Mar 27, 2023 | 14.62 | 14.74 | 14.07 | 14.22 | 19,952 | -0.39(-2.66%) |
Mar 24, 2023 | 14.81 | 14.85 | 14.45 | 14.61 | 15,733 | -0.39(-2.59%) |
Mar 23, 2023 | 15.04 | 15.58 | 14.47 | 15.00 | 25,407 | -0.28(-1.83%) |
Mar 22, 2023 | 16.48 | 16.48 | 15.11 | 15.28 | 31,891 | -0.97(-5.96%) |
Mar 21, 2023 | 15.38 | 16.44 | 15.32 | 16.25 | 41,083 | +1.12(+7.39%) |
Mar 20, 2023 | 15.66 | 15.66 | 15.00 | 15.13 | 39,092 | -0.06(-0.39%) |
Mar 17, 2023 | 15.05 | 15.27 | 14.59 | 15.19 | 23,289 | +0.77(+5.33%) |
Mar 16, 2023 | 14.13 | 14.61 | 13.91 | 14.42 | 13,895 | +0.32(+2.27%) |
Mar 15, 2023 | 14.02 | 14.20 | 13.76 | 14.10 | 20,166 | -0.07(-0.46%) |
Mar 14, 2023 | 14.23 | 14.91 | 13.93 | 14.17 | 66,172 | +0.69(+5.13%) |
Mar 13, 2023 | 12.59 | 13.70 | 12.31 | 13.47 | 39,337 | +0.88(+6.99%) |
Mar 10, 2023 | 13.01 | 13.14 | 12.47 | 12.59 | 31,599 | -0.54(-4.10%) |
Mar 09, 2023 | 14.10 | 14.20 | 13.13 | 13.13 | 68,137 | -0.98(-6.97%) |
Mar 08, 2023 | 14.09 | 14.20 | 13.87 | 14.12 | 10,822 | +0.10(+0.68%) |
Mar 07, 2023 | 14.32 | 14.45 | 14.02 | 14.02 | 9,221 | -0.41(-2.86%) |
Mar 06, 2023 | 14.69 | 15.02 | 14.43 | 14.43 | 9,564 | -0.10(-0.66%) |
Mar 03, 2023 | 14.01 | 14.65 | 13.98 | 14.53 | 18,243 | +0.21(+1.45%) |
Mar 02, 2023 | 14.16 | 14.36 | 13.78 | 14.32 | 50,836 | -0.09(-0.59%) |
Mar 01, 2023 | 14.68 | 14.68 | 14.27 | 14.41 | 13,941 | -0.18(-1.21%) |
Feb 28, 2023 | 14.38 | 14.90 | 14.38 | 14.58 | 63,947 | +0.46(+3.29%) |
Feb 27, 2023 | 14.22 | 14.52 | 14.06 | 14.12 | 35,253 | +0.06(+0.46%) |
Feb 24, 2023 | 14.51 | 14.51 | 13.87 | 14.06 | 18,395 | -0.57(-3.92%) |
Feb 23, 2023 | 14.72 | 14.88 | 14.32 | 14.63 | 50,433 | +0.06(+0.45%) |
Feb 22, 2023 | 14.78 | 15.06 | 14.32 | 14.56 | 52,649 | -0.04(-0.31%) |
Feb 21, 2023 | 14.71 | 15.30 | 14.60 | 14.61 | 51,507 | -0.69(-4.50%) |
Feb 17, 2023 | 15.07 | 15.53 | 14.94 | 15.30 | 69,090 | -0.07(-0.48%) |
Feb 16, 2023 | 15.90 | 16.37 | 15.36 | 15.37 | 74,800 | -0.52(-3.30%) |
Feb 15, 2023 | 14.82 | 16.12 | 14.82 | 15.90 | 93,178 | +1.19(+8.07%) |
Feb 14, 2023 | 14.01 | 14.87 | 14.01 | 14.71 | 27,787 | +0.62(+4.39%) |
Feb 13, 2023 | 14.35 | 14.35 | 13.89 | 14.09 | 17,834 | -0.26(-1.81%) |
Feb 10, 2023 | 14.36 | 14.70 | 14.13 | 14.35 | 27,271 | -0.22(-1.51%) |
Feb 09, 2023 | 15.72 | 15.79 | 14.54 | 14.57 | 42,709 | -1.42(-8.86%) |
Feb 08, 2023 | 16.10 | 16.31 | 15.86 | 15.99 | 27,698 | -0.10(-0.62%) |
Feb 07, 2023 | 16.14 | 16.21 | 15.57 | 16.09 | 69,860 | -0.19(-1.17%) |
Feb 06, 2023 | 16.01 | 16.44 | 15.76 | 16.28 | 25,877 | -0.04(-0.24%) |
Feb 03, 2023 | 16.81 | 17.55 | 16.26 | 16.32 | 46,177 | -1.17(-6.68%) |
Feb 02, 2023 | 16.69 | 17.89 | 16.51 | 17.48 | 71,390 | +1.38(+8.55%) |
Feb 01, 2023 | 15.28 | 16.12 | 14.90 | 16.11 | 43,490 | +0.83(+5.42%) |
Jan 31, 2023 | 14.97 | 15.41 | 14.97 | 15.28 | 17,602 | +0.40(+2.68%) |
Jan 30, 2023 | 15.47 | 15.80 | 14.84 | 14.88 | 27,187 | -0.79(-5.03%) |
Jan 27, 2023 | 14.97 | 15.80 | 14.97 | 15.67 | 24,592 | +0.59(+3.90%) |
Jan 26, 2023 | 15.36 | 15.50 | 14.85 | 15.08 | 35,436 | +0.14(+0.94%) |
Jan 25, 2023 | 14.68 | 15.12 | 14.20 | 14.94 | 34,570 | -0.15(-1.02%) |
Jan 24, 2023 | 15.17 | 15.62 | 14.98 | 15.09 | 34,156 | -0.17(-1.14%) |
Jan 23, 2023 | 14.93 | 15.46 | 14.63 | 15.27 | 50,073 | +0.50(+3.38%) |
Jan 20, 2023 | 13.81 | 14.77 | 13.75 | 14.77 | 17,968 | +0.99(+7.17%) |
Jan 19, 2023 | 13.57 | 13.95 | 13.42 | 13.78 | 14,175 | -0.01(-0.07%) |
Jan 18, 2023 | 14.86 | 15.11 | 13.74 | 13.79 | 35,911 | -0.90(-6.15%) |
Jan 17, 2023 | 14.87 | 14.87 | 14.31 | 14.69 | 45,461 | +0.60(+4.28%) |
Jan 13, 2023 | 13.52 | 14.41 | 13.52 | 14.09 | 40,086 | +0.14(+1.00%) |
Jan 12, 2023 | 12.88 | 13.98 | 12.55 | 13.95 | 81,448 | +1.40(+11.13%) |
Jan 11, 2023 | 12.77 | 12.84 | 12.37 | 12.55 | 20,571 | -0.23(-1.80%) |
Jan 10, 2023 | 11.96 | 12.78 | 11.94 | 12.78 | 31,819 | +0.80(+6.66%) |
Jan 09, 2023 | 11.42 | 12.27 | 11.42 | 11.99 | 20,712 | +0.78(+7.00%) |
Jan 06, 2023 | 11.09 | 11.27 | 10.62 | 11.20 | 12,951 | +0.32(+2.97%) |
Jan 05, 2023 | 11.06 | 11.06 | 10.67 | 10.88 | 25,217 | -0.38(-3.37%) |
Jan 04, 2023 | 10.49 | 11.28 | 10.49 | 11.26 | 21,523 | +0.82(+7.88%) |