Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.30 | 12.35 | 12.10 | 12.21 | 141,062 | -0.08(-0.68%) |
Mar 30, 2023 | 12.18 | 12.39 | 12.15 | 12.29 | 103,565 | +0.19(+1.54%) |
Mar 29, 2023 | 12.52 | 12.60 | 11.77 | 12.11 | 170,990 | -0.32(-2.54%) |
Mar 28, 2023 | 12.59 | 12.59 | 12.34 | 12.42 | 54,060 | -0.20(-1.62%) |
Mar 27, 2023 | 12.64 | 12.94 | 12.58 | 12.63 | 131,905 | +0.23(+1.88%) |
Mar 24, 2023 | 12.29 | 12.74 | 12.09 | 12.40 | 112,063 | +0.07(+0.53%) |
Mar 23, 2023 | 12.70 | 12.76 | 12.30 | 12.33 | 88,321 | -0.26(-2.07%) |
Mar 22, 2023 | 13.21 | 13.21 | 12.58 | 12.59 | 57,631 | -0.59(-4.45%) |
Mar 21, 2023 | 13.18 | 13.32 | 12.97 | 13.18 | 108,332 | +0.18(+1.36%) |
Mar 20, 2023 | 13.02 | 13.31 | 12.91 | 13.00 | 179,614 | +0.19(+1.45%) |
Mar 17, 2023 | 12.96 | 13.07 | 12.70 | 12.82 | 249,476 | -0.15(-1.15%) |
Mar 16, 2023 | 13.16 | 13.39 | 12.79 | 12.96 | 225,906 | -0.28(-2.11%) |
Mar 15, 2023 | 12.55 | 13.26 | 12.47 | 13.24 | 172,095 | +0.29(+2.23%) |
Mar 14, 2023 | 13.10 | 13.80 | 12.70 | 12.95 | 190,364 | +0.47(+3.72%) |
Mar 13, 2023 | 13.62 | 13.62 | 12.15 | 12.49 | 308,194 | -1.48(-10.59%) |
Mar 10, 2023 | 14.41 | 14.42 | 13.77 | 13.97 | 116,284 | -0.59(-4.03%) |
Mar 09, 2023 | 15.10 | 15.12 | 14.51 | 14.55 | 83,547 | -0.56(-3.69%) |
Mar 08, 2023 | 15.30 | 15.32 | 15.01 | 15.11 | 75,437 | -0.16(-1.04%) |
Mar 07, 2023 | 15.41 | 15.41 | 15.21 | 15.27 | 53,049 | -0.17(-1.08%) |
Mar 06, 2023 | 15.74 | 15.74 | 15.34 | 15.44 | 108,300 | -0.33(-2.12%) |
Mar 03, 2023 | 15.61 | 15.78 | 15.53 | 15.77 | 78,148 | +0.18(+1.13%) |
Mar 02, 2023 | 16.04 | 16.04 | 15.50 | 15.60 | 63,820 | -0.57(-3.51%) |
Mar 01, 2023 | 16.13 | 16.19 | 16.06 | 16.16 | 53,412 | +0.03(+0.17%) |
Feb 28, 2023 | 16.26 | 16.29 | 16.14 | 16.14 | 47,264 | -0.09(-0.57%) |
Feb 27, 2023 | 16.27 | 16.39 | 16.18 | 16.23 | 37,832 | -0.04(-0.23%) |
Feb 24, 2023 | 16.23 | 16.30 | 16.16 | 16.27 | 61,222 | -0.10(-0.63%) |
Feb 23, 2023 | 16.28 | 16.43 | 16.21 | 16.37 | 33,834 | +0.08(+0.51%) |
Feb 22, 2023 | 16.29 | 16.39 | 16.21 | 16.28 | 54,768 | -0.02(-0.11%) |
Feb 21, 2023 | 16.29 | 16.41 | 16.28 | 16.30 | 42,339 | -0.06(-0.34%) |
Feb 17, 2023 | 16.18 | 16.39 | 16.15 | 16.36 | 56,536 | +0.24(+1.50%) |
Feb 16, 2023 | 16.16 | 16.23 | 16.06 | 16.12 | 55,673 | -0.16(-0.97%) |
Feb 15, 2023 | 16.19 | 16.36 | 16.19 | 16.27 | 23,796 | +0.05(+0.29%) |
Feb 14, 2023 | 16.25 | 16.34 | 16.21 | 16.23 | 32,485 | -0.11(-0.68%) |
Feb 13, 2023 | 16.15 | 16.44 | 16.14 | 16.34 | 44,021 | +0.15(+0.92%) |
Feb 10, 2023 | 16.10 | 16.28 | 16.07 | 16.19 | 43,546 | +0.01(+0.06%) |
Feb 09, 2023 | 16.31 | 16.42 | 16.14 | 16.18 | 59,485 | -0.11(-0.68%) |
Feb 08, 2023 | 16.29 | 16.35 | 16.14 | 16.29 | 59,637 | -0.10(-0.62%) |
Feb 07, 2023 | 16.41 | 16.50 | 16.29 | 16.40 | 54,299 | -0.03(-0.17%) |
Feb 06, 2023 | 16.57 | 16.58 | 16.32 | 16.42 | 43,252 | -0.26(-1.56%) |
Feb 03, 2023 | 16.30 | 16.81 | 16.29 | 16.68 | 71,583 | +0.33(+1.99%) |
Feb 02, 2023 | 16.53 | 16.53 | 16.27 | 16.36 | 56,022 | -0.15(-0.90%) |
Feb 01, 2023 | 16.54 | 16.72 | 16.42 | 16.51 | 70,824 | -0.07(-0.44%) |
Jan 31, 2023 | 16.43 | 16.73 | 16.35 | 16.58 | 78,947 | +0.18(+1.07%) |
Jan 30, 2023 | 16.61 | 16.74 | 16.41 | 16.41 | 56,276 | -0.21(-1.28%) |
Jan 27, 2023 | 16.74 | 16.77 | 16.61 | 16.62 | 67,179 | -0.14(-0.82%) |
Jan 26, 2023 | 16.54 | 16.76 | 16.54 | 16.76 | 75,722 | +0.09(+0.55%) |
Jan 25, 2023 | 16.64 | 16.71 | 16.61 | 16.66 | 44,397 | +0.00(+0.00%) |
Jan 24, 2023 | 16.62 | 16.78 | 16.60 | 16.66 | 48,024 | +0.05(+0.28%) |
Jan 23, 2023 | 16.48 | 16.68 | 16.29 | 16.62 | 56,789 | +0.19(+1.18%) |
Jan 20, 2023 | 16.36 | 16.45 | 16.21 | 16.42 | 60,692 | +0.20(+1.25%) |
Jan 19, 2023 | 16.35 | 16.35 | 16.16 | 16.22 | 49,216 | -0.18(-1.10%) |
Jan 18, 2023 | 16.77 | 16.77 | 16.38 | 16.40 | 34,380 | -0.40(-2.39%) |
Jan 17, 2023 | 16.87 | 16.99 | 16.66 | 16.80 | 46,212 | -0.06(-0.38%) |
Jan 13, 2023 | 16.71 | 16.93 | 16.62 | 16.87 | 23,460 | +0.07(+0.44%) |
Jan 12, 2023 | 16.77 | 16.93 | 16.70 | 16.79 | 48,510 | +0.07(+0.44%) |
Jan 11, 2023 | 16.58 | 16.76 | 16.45 | 16.72 | 47,409 | +0.22(+1.34%) |
Jan 10, 2023 | 16.50 | 16.62 | 16.44 | 16.50 | 41,726 | -0.06(-0.33%) |
Jan 09, 2023 | 16.79 | 16.82 | 16.50 | 16.55 | 61,714 | -0.23(-1.37%) |
Jan 06, 2023 | 16.58 | 16.86 | 16.53 | 16.78 | 48,073 | +0.34(+2.07%) |
Jan 05, 2023 | 16.56 | 16.63 | 16.39 | 16.44 | 35,780 | -0.13(-0.78%) |
Jan 04, 2023 | 16.59 | 16.77 | 16.54 | 16.57 | 58,494 | +0.08(+0.50%) |