Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.98 | 13.27 | 12.95 | 13.25 | 261,025 | +0.36(+2.77%) |
Mar 30, 2023 | 12.93 | 13.08 | 12.79 | 12.89 | 156,194 | +0.09(+0.68%) |
Mar 29, 2023 | 12.73 | 12.86 | 12.54 | 12.80 | 204,546 | +0.22(+1.73%) |
Mar 28, 2023 | 12.66 | 12.88 | 12.53 | 12.59 | 321,451 | -0.08(-0.62%) |
Mar 27, 2023 | 12.73 | 12.76 | 12.43 | 12.66 | 313,276 | +0.06(+0.48%) |
Mar 24, 2023 | 12.23 | 12.65 | 12.12 | 12.60 | 296,914 | +0.31(+2.55%) |
Mar 23, 2023 | 12.59 | 12.79 | 12.26 | 12.29 | 293,504 | -0.20(-1.60%) |
Mar 22, 2023 | 12.85 | 12.85 | 12.47 | 12.49 | 258,835 | -0.32(-2.51%) |
Mar 21, 2023 | 12.52 | 12.82 | 12.41 | 12.81 | 492,777 | +0.43(+3.44%) |
Mar 20, 2023 | 12.50 | 12.64 | 12.36 | 12.39 | 376,246 | -0.11(-0.90%) |
Mar 17, 2023 | 12.73 | 12.92 | 12.36 | 12.50 | 477,476 | -0.26(-2.04%) |
Mar 16, 2023 | 12.20 | 12.80 | 12.13 | 12.76 | 524,185 | +0.46(+3.75%) |
Mar 15, 2023 | 12.65 | 12.77 | 12.05 | 12.30 | 870,911 | -0.66(-5.10%) |
Mar 14, 2023 | 12.95 | 13.12 | 12.85 | 12.96 | 494,871 | +0.09(+0.68%) |
Mar 13, 2023 | 12.91 | 13.09 | 12.63 | 12.87 | 457,417 | -0.18(-1.40%) |
Mar 10, 2023 | 13.31 | 13.39 | 12.96 | 13.06 | 328,220 | -0.28(-2.09%) |
Mar 09, 2023 | 13.59 | 13.68 | 13.27 | 13.33 | 421,521 | -0.14(-1.03%) |
Mar 08, 2023 | 13.66 | 13.66 | 13.07 | 13.47 | 832,743 | -0.29(-2.09%) |
Mar 07, 2023 | 14.06 | 14.06 | 13.61 | 13.76 | 803,685 | +0.00(+0.00%) |
Mar 06, 2023 | 13.68 | 13.90 | 13.66 | 13.76 | 459,070 | +0.05(+0.37%) |
Mar 03, 2023 | 13.51 | 13.82 | 13.35 | 13.71 | 416,912 | +0.13(+0.93%) |
Mar 02, 2023 | 13.28 | 13.62 | 13.18 | 13.58 | 472,656 | +0.36(+2.75%) |
Mar 01, 2023 | 13.07 | 13.30 | 13.00 | 13.22 | 345,604 | +0.19(+1.49%) |
Feb 28, 2023 | 13.61 | 13.61 | 13.01 | 13.03 | 1,228,128 | -0.41(-3.02%) |
Feb 27, 2023 | 13.66 | 13.66 | 13.15 | 13.43 | 954,010 | -0.19(-1.43%) |
Feb 24, 2023 | 13.47 | 13.69 | 13.11 | 13.63 | 948,880 | +0.19(+1.38%) |
Feb 23, 2023 | 12.87 | 13.63 | 12.79 | 13.44 | 1,225,544 | +1.12(+9.12%) |
Feb 22, 2023 | 12.75 | 12.84 | 12.31 | 12.32 | 1,235,789 | -0.36(-2.86%) |
Feb 21, 2023 | 12.94 | 12.98 | 12.45 | 12.68 | 762,385 | -0.30(-2.34%) |
Feb 17, 2023 | 13.47 | 13.47 | 12.93 | 12.98 | 511,799 | -0.46(-3.39%) |
Feb 16, 2023 | 13.36 | 13.60 | 13.30 | 13.44 | 195,289 | +0.00(+0.00%) |
Feb 15, 2023 | 13.61 | 13.61 | 13.25 | 13.44 | 384,296 | -0.21(-1.55%) |
Feb 14, 2023 | 13.36 | 13.67 | 13.25 | 13.65 | 216,920 | +0.25(+1.89%) |
Feb 13, 2023 | 13.44 | 13.52 | 13.28 | 13.40 | 216,339 | -0.04(-0.31%) |
Feb 10, 2023 | 13.28 | 13.52 | 13.19 | 13.44 | 323,776 | +0.27(+2.05%) |
Feb 09, 2023 | 13.38 | 13.42 | 13.17 | 13.17 | 210,227 | -0.16(-1.20%) |
Feb 08, 2023 | 13.51 | 13.57 | 13.21 | 13.33 | 314,392 | -0.23(-1.68%) |
Feb 07, 2023 | 13.12 | 13.58 | 13.01 | 13.56 | 385,004 | +0.41(+3.15%) |
Feb 06, 2023 | 13.31 | 13.41 | 12.99 | 13.14 | 640,840 | -0.12(-0.89%) |
Feb 03, 2023 | 13.63 | 13.84 | 13.14 | 13.26 | 447,810 | -0.23(-1.69%) |
Feb 02, 2023 | 13.56 | 13.67 | 13.10 | 13.49 | 643,679 | -0.11(-0.81%) |
Feb 01, 2023 | 13.72 | 13.74 | 13.23 | 13.60 | 698,048 | -0.15(-1.10%) |
Jan 31, 2023 | 13.51 | 13.77 | 13.49 | 13.75 | 385,164 | +0.17(+1.24%) |
Jan 30, 2023 | 13.65 | 13.70 | 13.47 | 13.58 | 370,499 | -0.09(-0.68%) |
Jan 27, 2023 | 14.15 | 14.26 | 13.68 | 13.68 | 386,572 | -0.46(-3.28%) |
Jan 26, 2023 | 13.96 | 14.18 | 13.82 | 14.14 | 421,944 | +0.30(+2.20%) |
Jan 25, 2023 | 13.90 | 13.91 | 13.52 | 13.84 | 414,791 | -0.06(-0.43%) |
Jan 24, 2023 | 14.27 | 14.33 | 13.86 | 13.90 | 314,525 | -0.29(-2.02%) |
Jan 23, 2023 | 13.92 | 14.21 | 13.90 | 14.18 | 221,963 | +0.30(+2.13%) |
Jan 20, 2023 | 14.07 | 14.19 | 13.88 | 13.89 | 276,130 | -0.11(-0.78%) |
Jan 19, 2023 | 13.94 | 14.04 | 13.69 | 14.00 | 278,549 | +0.17(+1.22%) |
Jan 18, 2023 | 14.36 | 14.42 | 13.72 | 13.83 | 496,379 | -0.54(-3.76%) |
Jan 17, 2023 | 14.28 | 14.47 | 14.09 | 14.37 | 387,451 | +0.14(+1.01%) |
Jan 13, 2023 | 14.27 | 14.33 | 14.04 | 14.23 | 210,031 | -0.02(-0.12%) |
Jan 12, 2023 | 13.93 | 14.38 | 13.93 | 14.24 | 337,907 | +0.41(+2.93%) |
Jan 11, 2023 | 13.74 | 13.90 | 13.63 | 13.84 | 196,959 | +0.18(+1.30%) |
Jan 10, 2023 | 13.74 | 13.76 | 13.47 | 13.66 | 163,834 | +0.02(+0.12%) |
Jan 09, 2023 | 13.69 | 13.89 | 13.59 | 13.64 | 291,635 | +0.17(+1.25%) |
Jan 06, 2023 | 13.52 | 13.68 | 13.45 | 13.47 | 281,659 | +0.14(+1.08%) |
Jan 05, 2023 | 13.25 | 13.46 | 13.22 | 13.33 | 247,186 | +0.00(+0.00%) |
Jan 04, 2023 | 13.16 | 13.46 | 13.12 | 13.33 | 375,209 | -0.04(-0.32%) |