Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.87 | 12.24 | 11.80 | 12.08 | 37,567 | +0.21(+1.76%) |
Mar 30, 2023 | 11.84 | 11.87 | 11.63 | 11.87 | 101,447 | +0.09(+0.77%) |
Mar 29, 2023 | 11.85 | 12.39 | 11.48 | 11.78 | 15,194 | +0.09(+0.77%) |
Mar 28, 2023 | 11.59 | 12.59 | 11.39 | 11.69 | 17,208 | +0.14(+1.18%) |
Mar 27, 2023 | 11.63 | 11.77 | 11.48 | 11.56 | 9,542 | -0.06(-0.55%) |
Mar 24, 2023 | 11.38 | 11.82 | 11.37 | 11.62 | 9,849 | -0.14(-1.23%) |
Mar 23, 2023 | 11.74 | 11.90 | 11.47 | 11.77 | 8,028 | +0.19(+1.64%) |
Mar 22, 2023 | 11.96 | 11.96 | 11.58 | 11.58 | 6,377 | -0.43(-3.55%) |
Mar 21, 2023 | 12.16 | 12.16 | 11.92 | 12.00 | 22,288 | -0.23(-1.85%) |
Mar 20, 2023 | 12.64 | 12.64 | 12.23 | 12.23 | 24,232 | -0.42(-3.30%) |
Mar 17, 2023 | 12.69 | 13.03 | 12.24 | 12.64 | 69,203 | -0.54(-4.12%) |
Mar 16, 2023 | 12.91 | 13.42 | 12.78 | 13.19 | 18,773 | +0.34(+2.68%) |
Mar 15, 2023 | 12.87 | 12.99 | 12.69 | 12.84 | 9,296 | -0.20(-1.53%) |
Mar 14, 2023 | 13.43 | 13.74 | 12.99 | 13.04 | 16,540 | -0.10(-0.76%) |
Mar 13, 2023 | 13.28 | 13.93 | 12.93 | 13.14 | 14,383 | -0.11(-0.82%) |
Mar 10, 2023 | 13.23 | 14.14 | 13.14 | 13.25 | 19,403 | -0.03(-0.20%) |
Mar 09, 2023 | 13.70 | 13.72 | 13.28 | 13.28 | 9,691 | -0.42(-3.04%) |
Mar 08, 2023 | 13.77 | 14.13 | 13.62 | 13.70 | 9,577 | -0.12(-0.85%) |
Mar 07, 2023 | 13.64 | 13.81 | 13.51 | 13.81 | 8,074 | +0.22(+1.60%) |
Mar 06, 2023 | 14.23 | 14.23 | 13.51 | 13.60 | 52,756 | -0.34(-2.47%) |
Mar 03, 2023 | 14.28 | 14.29 | 13.60 | 13.94 | 18,111 | -0.21(-1.47%) |
Mar 02, 2023 | 14.27 | 14.48 | 14.14 | 14.15 | 13,222 | -0.07(-0.51%) |
Mar 01, 2023 | 14.23 | 14.27 | 14.13 | 14.22 | 7,265 | +0.17(+1.23%) |
Feb 28, 2023 | 13.77 | 14.42 | 13.76 | 14.05 | 10,485 | -0.23(-1.59%) |
Feb 27, 2023 | 14.35 | 14.39 | 14.10 | 14.28 | 6,310 | +0.14(+0.96%) |
Feb 24, 2023 | 13.99 | 14.43 | 13.99 | 14.14 | 7,350 | -0.05(-0.38%) |
Feb 23, 2023 | 14.43 | 14.43 | 14.05 | 14.19 | 11,476 | -0.07(-0.51%) |
Feb 22, 2023 | 14.72 | 14.72 | 14.22 | 14.27 | 15,407 | +0.39(+2.81%) |
Feb 21, 2023 | 13.83 | 14.28 | 13.83 | 13.88 | 18,697 | -0.40(-2.79%) |
Feb 17, 2023 | 14.03 | 14.28 | 13.79 | 14.28 | 20,139 | +0.21(+1.48%) |
Feb 16, 2023 | 14.25 | 14.54 | 14.07 | 14.07 | 16,674 | -0.42(-2.88%) |
Feb 15, 2023 | 14.19 | 14.48 | 14.13 | 14.48 | 34,054 | +0.42(+2.96%) |
Feb 14, 2023 | 14.19 | 14.28 | 14.05 | 14.07 | 11,311 | -0.12(-0.83%) |
Feb 13, 2023 | 14.02 | 14.25 | 14.02 | 14.19 | 3,183 | +0.21(+1.49%) |
Feb 10, 2023 | 14.01 | 14.10 | 13.69 | 13.98 | 5,941 | +0.09(+0.65%) |
Feb 09, 2023 | 14.28 | 14.28 | 13.63 | 13.89 | 73,564 | -0.22(-1.54%) |
Feb 08, 2023 | 13.97 | 14.87 | 13.79 | 14.10 | 24,295 | +0.10(+0.71%) |
Feb 07, 2023 | 13.81 | 14.00 | 13.65 | 14.00 | 20,143 | +0.15(+1.05%) |
Feb 06, 2023 | 13.75 | 13.87 | 13.73 | 13.86 | 8,564 | +0.08(+0.59%) |
Feb 03, 2023 | 13.76 | 13.84 | 13.72 | 13.78 | 5,588 | +0.20(+1.47%) |
Feb 02, 2023 | 13.79 | 13.84 | 13.58 | 13.58 | 24,980 | -0.20(-1.45%) |
Feb 01, 2023 | 13.80 | 13.82 | 13.71 | 13.78 | 8,578 | +0.15(+1.13%) |
Jan 31, 2023 | 13.82 | 13.82 | 13.61 | 13.62 | 5,895 | +0.00(+0.00%) |
Jan 30, 2023 | 13.62 | 13.67 | 13.62 | 13.62 | 4,792 | -0.03(-0.20%) |
Jan 27, 2023 | 13.51 | 13.82 | 13.48 | 13.65 | 3,242 | -0.12(-0.86%) |
Jan 26, 2023 | 13.55 | 13.84 | 13.49 | 13.77 | 8,179 | +0.21(+1.54%) |
Jan 25, 2023 | 13.51 | 13.56 | 13.30 | 13.56 | 10,942 | -0.08(-0.60%) |
Jan 24, 2023 | 13.64 | 13.79 | 13.64 | 13.64 | 1,751 | -0.16(-1.18%) |
Jan 23, 2023 | 13.73 | 13.82 | 13.68 | 13.80 | 7,330 | +0.03(+0.20%) |
Jan 20, 2023 | 13.76 | 13.81 | 13.55 | 13.78 | 12,603 | +0.27(+2.01%) |
Jan 19, 2023 | 13.26 | 14.00 | 13.10 | 13.51 | 26,531 | +0.31(+2.33%) |
Jan 18, 2023 | 13.76 | 13.87 | 13.20 | 13.20 | 5,991 | -0.66(-4.77%) |
Jan 17, 2023 | 14.00 | 14.00 | 13.70 | 13.86 | 6,827 | +0.04(+0.26%) |
Jan 13, 2023 | 14.15 | 14.28 | 13.55 | 13.82 | 25,514 | -0.44(-3.11%) |
Jan 12, 2023 | 14.11 | 14.27 | 13.91 | 14.27 | 6,728 | +0.09(+0.64%) |
Jan 11, 2023 | 13.85 | 14.28 | 13.58 | 14.18 | 9,712 | +0.43(+3.10%) |
Jan 10, 2023 | 13.86 | 13.86 | 13.55 | 13.75 | 3,208 | +0.00(+0.00%) |
Jan 09, 2023 | 13.54 | 13.85 | 13.44 | 13.75 | 11,058 | +0.27(+2.02%) |
Jan 06, 2023 | 12.70 | 13.48 | 12.70 | 13.48 | 15,375 | +0.73(+5.76%) |
Jan 05, 2023 | 12.61 | 12.84 | 12.54 | 12.74 | 14,797 | +0.19(+1.52%) |
Jan 04, 2023 | 12.25 | 12.74 | 12.25 | 12.55 | 13,486 | +0.45(+3.75%) |