Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.18 | 15.20 | 15.01 | 15.05 | 295,589 | -0.13(-0.83%) |
Mar 30, 2023 | 15.14 | 15.20 | 15.12 | 15.18 | 401,952 | +0.52(+3.58%) |
Mar 29, 2023 | 14.58 | 14.66 | 14.55 | 14.65 | 181,584 | +0.15(+1.01%) |
Mar 28, 2023 | 14.40 | 14.52 | 14.39 | 14.50 | 137,456 | +0.13(+0.88%) |
Mar 27, 2023 | 14.35 | 14.39 | 14.26 | 14.38 | 172,313 | +0.18(+1.30%) |
Mar 24, 2023 | 14.15 | 14.21 | 14.05 | 14.19 | 93,374 | -0.20(-1.42%) |
Mar 23, 2023 | 14.49 | 14.68 | 14.27 | 14.40 | 231,024 | +0.01(+0.07%) |
Mar 22, 2023 | 14.55 | 14.72 | 14.36 | 14.39 | 222,718 | -0.22(-1.53%) |
Mar 21, 2023 | 14.51 | 14.65 | 14.45 | 14.61 | 111,637 | +0.46(+3.23%) |
Mar 20, 2023 | 14.03 | 14.19 | 13.92 | 14.15 | 619,221 | +0.13(+0.90%) |
Mar 17, 2023 | 14.14 | 14.15 | 13.93 | 14.03 | 106,938 | -0.25(-1.77%) |
Mar 16, 2023 | 13.94 | 14.30 | 13.82 | 14.28 | 248,349 | +0.00(+0.00%) |
Mar 15, 2023 | 14.10 | 14.28 | 13.98 | 14.28 | 312,497 | -0.51(-3.42%) |
Mar 14, 2023 | 14.87 | 14.97 | 14.67 | 14.79 | 433,159 | -0.04(-0.26%) |
Mar 13, 2023 | 14.68 | 15.00 | 14.60 | 14.83 | 522,375 | -0.20(-1.36%) |
Mar 10, 2023 | 15.13 | 15.27 | 14.98 | 15.03 | 159,627 | -0.09(-0.58%) |
Mar 09, 2023 | 15.44 | 15.51 | 15.12 | 15.12 | 152,095 | -0.36(-2.36%) |
Mar 08, 2023 | 15.39 | 15.60 | 15.39 | 15.48 | 147,097 | +0.12(+0.79%) |
Mar 07, 2023 | 15.73 | 15.77 | 15.35 | 15.36 | 545,379 | -0.39(-2.47%) |
Mar 06, 2023 | 15.60 | 15.85 | 15.58 | 15.75 | 279,296 | +0.29(+1.89%) |
Mar 03, 2023 | 15.24 | 15.49 | 15.19 | 15.46 | 805,305 | +0.20(+1.34%) |
Mar 02, 2023 | 15.24 | 15.27 | 15.12 | 15.25 | 241,288 | -0.33(-2.12%) |
Mar 01, 2023 | 15.67 | 15.71 | 15.52 | 15.58 | 324,222 | +0.25(+1.65%) |
Feb 28, 2023 | 15.27 | 15.46 | 15.27 | 15.33 | 288,444 | +0.22(+1.48%) |
Feb 27, 2023 | 15.13 | 15.20 | 15.08 | 15.11 | 83,669 | +0.07(+0.45%) |
Feb 24, 2023 | 14.87 | 15.04 | 14.82 | 15.04 | 206,353 | -0.13(-0.83%) |
Feb 23, 2023 | 15.07 | 15.20 | 15.00 | 15.17 | 639,099 | +0.35(+2.33%) |
Feb 22, 2023 | 14.89 | 14.93 | 14.79 | 14.82 | 94,539 | -0.20(-1.33%) |
Feb 21, 2023 | 15.16 | 15.18 | 15.02 | 15.02 | 234,151 | -0.46(-2.95%) |
Feb 17, 2023 | 15.34 | 15.52 | 15.30 | 15.48 | 86,072 | +0.08(+0.51%) |
Feb 16, 2023 | 15.27 | 15.50 | 15.24 | 15.40 | 120,572 | -0.18(-1.19%) |
Feb 15, 2023 | 15.43 | 15.58 | 15.37 | 15.58 | 132,757 | +0.09(+0.56%) |
Feb 14, 2023 | 15.29 | 15.52 | 15.24 | 15.50 | 1,454,153 | +0.17(+1.08%) |
Feb 13, 2023 | 15.17 | 15.34 | 15.14 | 15.33 | 315,605 | +0.04(+0.25%) |
Feb 10, 2023 | 15.28 | 15.33 | 15.20 | 15.29 | 246,223 | -0.33(-2.12%) |
Feb 09, 2023 | 15.85 | 15.89 | 15.58 | 15.62 | 249,603 | -0.03(-0.19%) |
Feb 08, 2023 | 15.71 | 15.76 | 15.59 | 15.65 | 326,289 | +0.06(+0.37%) |
Feb 07, 2023 | 15.30 | 15.65 | 15.25 | 15.59 | 298,195 | +0.14(+0.88%) |
Feb 06, 2023 | 15.65 | 15.68 | 15.42 | 15.46 | 888,746 | -0.50(-3.11%) |
Feb 03, 2023 | 16.11 | 16.23 | 15.93 | 15.95 | 505,693 | -0.36(-2.20%) |
Feb 02, 2023 | 16.43 | 16.51 | 16.21 | 16.31 | 1,612,008 | +0.01(+0.06%) |
Feb 01, 2023 | 16.09 | 16.38 | 15.94 | 16.30 | 650,962 | +0.03(+0.18%) |
Jan 31, 2023 | 16.12 | 16.30 | 16.07 | 16.27 | 368,735 | +0.43(+2.70%) |
Jan 30, 2023 | 16.00 | 16.05 | 15.83 | 15.85 | 368,446 | -0.43(-2.63%) |
Jan 27, 2023 | 16.27 | 16.33 | 16.13 | 16.27 | 377,644 | -0.08(-0.48%) |
Jan 26, 2023 | 16.22 | 16.36 | 16.15 | 16.35 | 195,989 | +0.14(+0.84%) |
Jan 25, 2023 | 16.03 | 16.22 | 15.96 | 16.22 | 164,728 | -0.10(-0.60%) |
Jan 24, 2023 | 16.29 | 16.36 | 16.22 | 16.31 | 161,978 | -0.15(-0.89%) |
Jan 23, 2023 | 16.26 | 16.47 | 16.25 | 16.46 | 177,325 | +0.24(+1.50%) |
Jan 20, 2023 | 15.98 | 16.22 | 15.92 | 16.22 | 213,605 | +0.19(+1.21%) |
Jan 19, 2023 | 15.89 | 16.05 | 15.86 | 16.02 | 161,377 | +0.11(+0.67%) |
Jan 18, 2023 | 16.31 | 16.37 | 15.91 | 15.91 | 413,453 | -0.21(-1.33%) |
Jan 17, 2023 | 16.28 | 16.28 | 16.10 | 16.13 | 281,796 | -0.33(-2.01%) |
Jan 13, 2023 | 16.27 | 16.47 | 16.26 | 16.46 | 343,451 | -0.04(-0.24%) |
Jan 12, 2023 | 16.46 | 16.54 | 16.21 | 16.50 | 446,730 | +0.18(+1.13%) |
Jan 11, 2023 | 16.32 | 16.32 | 16.17 | 16.31 | 404,223 | -0.14(-0.83%) |
Jan 10, 2023 | 16.16 | 16.45 | 16.16 | 16.45 | 339,592 | +0.44(+2.73%) |
Jan 09, 2023 | 16.00 | 16.16 | 15.97 | 16.01 | 546,751 | +0.05(+0.30%) |
Jan 06, 2023 | 15.52 | 15.98 | 15.41 | 15.96 | 160,566 | +0.47(+3.01%) |
Jan 05, 2023 | 15.56 | 15.56 | 15.44 | 15.50 | 439,203 | -0.27(-1.73%) |
Jan 04, 2023 | 15.61 | 15.79 | 15.52 | 15.77 | 908,802 | +0.51(+3.31%) |