Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.93 | 13.31 | 12.92 | 13.17 | 143,208 | +0.30(+2.33%) |
Mar 30, 2023 | 12.98 | 12.98 | 12.79 | 12.87 | 118,165 | -0.03(-0.23%) |
Mar 29, 2023 | 12.87 | 12.94 | 12.68 | 12.90 | 123,484 | +0.10(+0.78%) |
Mar 28, 2023 | 12.59 | 12.84 | 12.50 | 12.80 | 148,006 | +0.15(+1.19%) |
Mar 27, 2023 | 12.70 | 12.86 | 12.47 | 12.65 | 101,164 | +0.00(+0.00%) |
Mar 24, 2023 | 12.41 | 12.83 | 12.35 | 12.65 | 138,836 | +0.17(+1.36%) |
Mar 23, 2023 | 12.72 | 12.91 | 12.33 | 12.48 | 156,346 | -0.18(-1.42%) |
Mar 22, 2023 | 13.18 | 13.18 | 12.66 | 12.66 | 123,580 | -0.55(-4.16%) |
Mar 21, 2023 | 12.97 | 13.24 | 12.96 | 13.21 | 143,022 | +0.35(+2.72%) |
Mar 20, 2023 | 12.99 | 13.01 | 12.70 | 12.86 | 155,848 | -0.05(-0.39%) |
Mar 17, 2023 | 12.95 | 13.22 | 12.64 | 12.91 | 1,460,904 | -0.12(-0.92%) |
Mar 16, 2023 | 12.76 | 13.16 | 12.72 | 13.03 | 212,968 | +0.11(+0.85%) |
Mar 15, 2023 | 12.74 | 12.95 | 12.61 | 12.92 | 278,902 | -0.10(-0.77%) |
Mar 14, 2023 | 12.86 | 13.39 | 12.65 | 13.02 | 304,365 | +0.71(+5.77%) |
Mar 13, 2023 | 12.24 | 12.42 | 11.97 | 12.31 | 264,324 | -0.14(-1.12%) |
Mar 10, 2023 | 12.56 | 12.70 | 12.33 | 12.45 | 205,102 | -0.16(-1.27%) |
Mar 09, 2023 | 12.94 | 13.00 | 12.57 | 12.61 | 233,071 | -0.28(-2.17%) |
Mar 08, 2023 | 12.94 | 13.00 | 12.76 | 12.89 | 172,369 | -0.10(-0.77%) |
Mar 07, 2023 | 13.03 | 13.20 | 12.91 | 12.99 | 157,910 | -0.01(-0.08%) |
Mar 06, 2023 | 12.94 | 13.06 | 12.82 | 13.00 | 306,467 | +0.02(+0.15%) |
Mar 03, 2023 | 12.95 | 13.13 | 12.90 | 12.98 | 153,680 | +0.02(+0.15%) |
Mar 02, 2023 | 12.55 | 13.03 | 12.43 | 12.96 | 173,767 | +0.30(+2.37%) |
Mar 01, 2023 | 12.59 | 12.94 | 12.55 | 12.66 | 178,456 | +0.00(+0.00%) |
Feb 28, 2023 | 12.55 | 12.82 | 12.46 | 12.66 | 262,994 | +0.08(+0.64%) |
Feb 27, 2023 | 12.67 | 12.92 | 12.58 | 12.58 | 179,444 | -0.01(-0.08%) |
Feb 24, 2023 | 12.74 | 12.90 | 12.56 | 12.59 | 162,971 | -0.34(-2.63%) |
Feb 23, 2023 | 12.96 | 13.15 | 12.67 | 12.93 | 172,165 | +0.10(+0.78%) |
Feb 22, 2023 | 12.96 | 13.12 | 12.62 | 12.83 | 254,236 | -0.13(-1.00%) |
Feb 21, 2023 | 13.03 | 13.18 | 12.87 | 12.96 | 222,804 | -0.14(-1.07%) |
Feb 17, 2023 | 13.17 | 13.45 | 13.03 | 13.10 | 112,374 | +0.01(+0.08%) |
Feb 16, 2023 | 13.20 | 13.46 | 13.06 | 13.09 | 103,649 | -0.33(-2.46%) |
Feb 15, 2023 | 13.22 | 13.51 | 13.13 | 13.42 | 111,569 | +0.08(+0.60%) |
Feb 14, 2023 | 13.14 | 13.53 | 13.06 | 13.34 | 130,694 | +0.21(+1.60%) |
Feb 13, 2023 | 13.18 | 13.24 | 12.93 | 13.13 | 154,989 | -0.01(-0.08%) |
Feb 10, 2023 | 13.10 | 13.26 | 12.81 | 13.14 | 154,196 | +0.08(+0.61%) |
Feb 09, 2023 | 13.51 | 13.67 | 13.02 | 13.06 | 210,914 | -0.44(-3.26%) |
Feb 08, 2023 | 13.53 | 13.99 | 13.44 | 13.50 | 140,146 | -0.16(-1.17%) |
Feb 07, 2023 | 14.01 | 14.03 | 13.62 | 13.66 | 232,324 | -0.40(-2.84%) |
Feb 06, 2023 | 15.00 | 15.16 | 13.91 | 14.06 | 261,382 | -1.10(-7.26%) |
Feb 03, 2023 | 14.65 | 15.51 | 14.45 | 15.16 | 327,260 | +0.30(+2.02%) |
Feb 02, 2023 | 14.79 | 14.94 | 13.27 | 14.86 | 349,769 | -0.23(-1.52%) |
Feb 01, 2023 | 15.04 | 15.25 | 14.48 | 15.09 | 170,439 | +0.10(+0.67%) |
Jan 31, 2023 | 14.62 | 15.00 | 14.62 | 14.99 | 230,148 | +0.51(+3.52%) |
Jan 30, 2023 | 14.83 | 14.93 | 14.42 | 14.48 | 102,032 | -0.50(-3.34%) |
Jan 27, 2023 | 14.81 | 15.25 | 14.80 | 14.98 | 118,615 | +0.10(+0.67%) |
Jan 26, 2023 | 14.78 | 14.95 | 14.69 | 14.88 | 74,851 | +0.25(+1.71%) |
Jan 25, 2023 | 14.80 | 14.80 | 14.00 | 14.63 | 93,225 | -0.35(-2.34%) |
Jan 24, 2023 | 15.33 | 15.34 | 14.92 | 14.98 | 113,905 | -0.43(-2.79%) |
Jan 23, 2023 | 14.89 | 15.80 | 14.89 | 15.41 | 171,495 | +0.49(+3.28%) |
Jan 20, 2023 | 14.77 | 15.01 | 14.48 | 14.92 | 119,046 | +0.32(+2.19%) |
Jan 19, 2023 | 14.66 | 14.73 | 14.38 | 14.60 | 83,213 | -0.18(-1.22%) |
Jan 18, 2023 | 14.83 | 15.33 | 14.68 | 14.78 | 103,181 | +0.03(+0.20%) |
Jan 17, 2023 | 14.81 | 14.99 | 14.62 | 14.75 | 145,363 | -0.07(-0.47%) |
Jan 13, 2023 | 14.76 | 14.89 | 14.70 | 14.82 | 98,674 | -0.12(-0.80%) |
Jan 12, 2023 | 14.94 | 15.15 | 14.74 | 14.94 | 163,972 | +0.08(+0.54%) |
Jan 11, 2023 | 14.50 | 14.86 | 14.50 | 14.86 | 174,895 | +0.37(+2.55%) |
Jan 10, 2023 | 13.99 | 14.65 | 13.99 | 14.49 | 169,652 | +0.47(+3.35%) |
Jan 09, 2023 | 14.32 | 14.82 | 13.96 | 14.02 | 117,426 | -0.29(-2.03%) |
Jan 06, 2023 | 14.20 | 14.50 | 14.05 | 14.31 | 133,686 | +0.22(+1.56%) |
Jan 05, 2023 | 13.89 | 14.19 | 13.88 | 14.09 | 152,042 | +0.08(+0.57%) |
Jan 04, 2023 | 14.31 | 14.32 | 13.97 | 14.01 | 152,285 | -0.10(-0.71%) |