Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.33 | 14.61 | 14.33 | 14.59 | 926,684 | +0.33(+2.29%) |
Mar 30, 2023 | 14.58 | 14.62 | 14.18 | 14.26 | 531,012 | -0.20(-1.35%) |
Mar 29, 2023 | 14.38 | 14.55 | 14.36 | 14.46 | 618,768 | +0.24(+1.70%) |
Mar 28, 2023 | 14.36 | 14.39 | 14.11 | 14.22 | 689,185 | -0.15(-1.04%) |
Mar 27, 2023 | 14.55 | 14.55 | 14.11 | 14.37 | 912,400 | -0.20(-1.34%) |
Mar 24, 2023 | 14.23 | 14.60 | 14.16 | 14.56 | 757,137 | +0.21(+1.49%) |
Mar 23, 2023 | 14.52 | 14.65 | 14.21 | 14.35 | 824,603 | +0.06(+0.39%) |
Mar 22, 2023 | 14.60 | 14.60 | 14.24 | 14.29 | 766,639 | -0.24(-1.67%) |
Mar 21, 2023 | 14.23 | 14.72 | 14.22 | 14.53 | 1,064,332 | +0.44(+3.11%) |
Mar 20, 2023 | 14.18 | 14.36 | 14.06 | 14.10 | 951,588 | +0.04(+0.26%) |
Mar 17, 2023 | 14.66 | 14.66 | 13.90 | 14.06 | 2,788,815 | -0.74(-4.97%) |
Mar 16, 2023 | 14.89 | 14.91 | 14.41 | 14.79 | 1,193,721 | -0.25(-1.67%) |
Mar 15, 2023 | 15.15 | 15.40 | 14.92 | 15.05 | 1,301,875 | -0.62(-3.98%) |
Mar 14, 2023 | 15.65 | 16.05 | 15.55 | 15.67 | 1,574,798 | +0.43(+2.81%) |
Mar 13, 2023 | 15.37 | 15.59 | 14.96 | 15.24 | 1,686,020 | -0.56(-3.54%) |
Mar 10, 2023 | 16.01 | 16.33 | 15.64 | 15.80 | 1,307,788 | -0.22(-1.40%) |
Mar 09, 2023 | 16.95 | 17.01 | 16.01 | 16.02 | 1,485,004 | -1.06(-6.22%) |
Mar 08, 2023 | 16.76 | 17.16 | 16.72 | 17.09 | 1,011,907 | +0.30(+1.78%) |
Mar 07, 2023 | 16.98 | 17.10 | 16.56 | 16.79 | 1,290,060 | -0.29(-1.69%) |
Mar 06, 2023 | 17.68 | 17.79 | 16.86 | 17.08 | 1,982,124 | -0.70(-3.93%) |
Mar 03, 2023 | 17.68 | 17.78 | 17.31 | 17.78 | 1,728,485 | +0.03(+0.15%) |
Mar 02, 2023 | 17.68 | 17.80 | 17.47 | 17.75 | 1,066,989 | +0.03(+0.15%) |
Mar 01, 2023 | 17.58 | 17.81 | 17.46 | 17.72 | 1,070,305 | +0.43(+2.47%) |
Feb 28, 2023 | 17.59 | 17.64 | 17.19 | 17.29 | 2,014,651 | -0.31(-1.75%) |
Feb 27, 2023 | 17.70 | 17.93 | 17.44 | 17.60 | 1,700,416 | +0.24(+1.36%) |
Feb 24, 2023 | 17.89 | 18.01 | 17.27 | 17.37 | 2,083,477 | -0.51(-2.84%) |
Feb 23, 2023 | 17.06 | 17.98 | 16.96 | 17.88 | 2,362,355 | +1.11(+6.61%) |
Feb 22, 2023 | 16.56 | 17.03 | 16.56 | 16.77 | 1,128,865 | +0.26(+1.60%) |
Feb 21, 2023 | 16.47 | 16.91 | 16.47 | 16.50 | 1,210,404 | +0.11(+0.66%) |
Feb 17, 2023 | 16.61 | 16.68 | 16.38 | 16.40 | 1,020,248 | -0.31(-1.85%) |
Feb 16, 2023 | 16.92 | 17.04 | 16.70 | 16.70 | 1,002,685 | -0.24(-1.39%) |
Feb 15, 2023 | 16.87 | 17.08 | 16.70 | 16.94 | 678,663 | -0.02(-0.11%) |
Feb 14, 2023 | 16.63 | 17.15 | 16.63 | 16.96 | 896,394 | +0.22(+1.30%) |
Feb 13, 2023 | 16.61 | 16.83 | 16.36 | 16.74 | 749,169 | +0.12(+0.71%) |
Feb 10, 2023 | 16.69 | 16.71 | 16.30 | 16.62 | 716,633 | -0.05(-0.33%) |
Feb 09, 2023 | 16.95 | 17.15 | 16.60 | 16.68 | 1,003,251 | -0.15(-0.92%) |
Feb 08, 2023 | 16.49 | 17.12 | 16.42 | 16.83 | 1,243,388 | +0.43(+2.60%) |
Feb 07, 2023 | 15.92 | 16.49 | 15.91 | 16.40 | 961,408 | +0.52(+3.26%) |
Feb 06, 2023 | 15.90 | 16.09 | 15.83 | 15.89 | 889,783 | -0.07(-0.45%) |
Feb 03, 2023 | 16.16 | 16.30 | 15.92 | 15.96 | 1,005,006 | -0.21(-1.29%) |
Feb 02, 2023 | 16.52 | 16.62 | 15.97 | 16.17 | 1,012,814 | -0.22(-1.33%) |
Feb 01, 2023 | 16.45 | 16.62 | 16.14 | 16.39 | 1,038,156 | -0.08(-0.50%) |
Jan 31, 2023 | 16.32 | 16.50 | 16.19 | 16.47 | 887,922 | +0.14(+0.83%) |
Jan 30, 2023 | 16.47 | 16.84 | 16.33 | 16.33 | 1,410,823 | +0.08(+0.50%) |
Jan 27, 2023 | 15.78 | 16.26 | 15.76 | 16.25 | 807,168 | +0.57(+3.65%) |
Jan 26, 2023 | 15.62 | 15.75 | 15.28 | 15.68 | 504,358 | +0.21(+1.35%) |
Jan 25, 2023 | 15.38 | 15.49 | 15.09 | 15.47 | 624,301 | +0.04(+0.24%) |
Jan 24, 2023 | 15.71 | 15.71 | 15.32 | 15.43 | 719,711 | -0.18(-1.16%) |
Jan 23, 2023 | 15.75 | 15.77 | 15.29 | 15.62 | 1,158,746 | -0.25(-1.60%) |
Jan 20, 2023 | 15.08 | 15.87 | 14.99 | 15.87 | 988,362 | +0.95(+6.39%) |
Jan 19, 2023 | 14.82 | 15.01 | 14.57 | 14.92 | 976,961 | -0.07(-0.48%) |
Jan 18, 2023 | 15.22 | 15.34 | 14.92 | 14.99 | 1,210,207 | -0.15(-0.96%) |
Jan 17, 2023 | 14.69 | 15.17 | 14.69 | 15.13 | 1,350,982 | +0.49(+3.35%) |
Jan 13, 2023 | 14.53 | 14.77 | 14.46 | 14.64 | 924,620 | +0.12(+0.81%) |
Jan 12, 2023 | 14.33 | 14.70 | 14.27 | 14.53 | 726,694 | +0.20(+1.39%) |
Jan 11, 2023 | 14.37 | 14.60 | 14.27 | 14.33 | 669,925 | -0.01(-0.06%) |
Jan 10, 2023 | 14.06 | 14.38 | 14.06 | 14.34 | 1,053,378 | +0.29(+2.07%) |
Jan 09, 2023 | 14.15 | 14.24 | 13.92 | 14.04 | 826,398 | +0.00(+0.00%) |
Jan 06, 2023 | 13.76 | 14.19 | 13.70 | 14.04 | 1,165,081 | +0.42(+3.06%) |
Jan 05, 2023 | 13.62 | 13.65 | 13.32 | 13.63 | 621,987 | +0.14(+1.01%) |
Jan 04, 2023 | 13.52 | 13.67 | 13.30 | 13.49 | 751,486 | -0.19(-1.39%) |