Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.81 | 15.04 | 14.56 | 14.92 | 214,088 | +0.21(+1.43%) |
Mar 30, 2023 | 14.50 | 14.77 | 14.29 | 14.71 | 62,751 | +0.54(+3.81%) |
Mar 29, 2023 | 13.70 | 14.25 | 13.64 | 14.17 | 82,618 | +0.49(+3.58%) |
Mar 28, 2023 | 13.59 | 13.98 | 13.54 | 13.68 | 64,046 | +0.01(+0.07%) |
Mar 27, 2023 | 13.45 | 13.84 | 13.21 | 13.67 | 72,500 | +0.51(+3.88%) |
Mar 24, 2023 | 13.07 | 13.29 | 12.67 | 13.16 | 46,843 | -0.08(-0.60%) |
Mar 23, 2023 | 13.01 | 13.33 | 12.93 | 13.24 | 36,830 | +0.23(+1.77%) |
Mar 22, 2023 | 13.16 | 13.27 | 12.90 | 13.01 | 37,064 | -0.11(-0.84%) |
Mar 21, 2023 | 13.01 | 13.29 | 12.83 | 13.12 | 73,071 | +0.36(+2.82%) |
Mar 20, 2023 | 13.01 | 13.31 | 12.72 | 12.76 | 56,438 | -0.15(-1.16%) |
Mar 17, 2023 | 14.39 | 14.39 | 12.91 | 12.91 | 97,196 | -1.36(-9.53%) |
Mar 16, 2023 | 14.00 | 14.64 | 13.69 | 14.27 | 90,007 | +0.23(+1.64%) |
Mar 15, 2023 | 13.37 | 14.29 | 12.88 | 14.04 | 334,568 | +0.64(+4.78%) |
Mar 14, 2023 | 13.67 | 13.85 | 13.32 | 13.40 | 61,166 | -0.15(-1.11%) |
Mar 13, 2023 | 13.89 | 13.89 | 13.23 | 13.55 | 85,748 | -0.57(-4.04%) |
Mar 10, 2023 | 15.12 | 15.12 | 13.93 | 14.12 | 112,273 | -0.98(-6.49%) |
Mar 09, 2023 | 15.43 | 15.65 | 15.05 | 15.10 | 61,694 | -0.26(-1.69%) |
Mar 08, 2023 | 14.78 | 15.48 | 14.57 | 15.36 | 82,562 | +0.65(+4.42%) |
Mar 07, 2023 | 16.04 | 16.07 | 14.58 | 14.71 | 74,311 | -1.29(-8.06%) |
Mar 06, 2023 | 15.06 | 16.06 | 14.79 | 16.00 | 137,627 | +0.70(+4.58%) |
Mar 03, 2023 | 15.04 | 15.47 | 14.47 | 15.30 | 141,795 | +0.55(+3.73%) |
Mar 02, 2023 | 15.13 | 15.17 | 13.67 | 14.75 | 249,946 | -0.66(-4.28%) |
Mar 01, 2023 | 15.62 | 15.70 | 14.55 | 15.41 | 212,542 | -0.81(-4.99%) |
Feb 28, 2023 | 16.15 | 16.50 | 15.93 | 16.22 | 50,338 | +0.16(+1.00%) |
Feb 27, 2023 | 16.45 | 16.50 | 15.53 | 16.06 | 91,725 | -0.35(-2.13%) |
Feb 24, 2023 | 16.00 | 16.48 | 15.68 | 16.41 | 42,540 | +0.21(+1.30%) |
Feb 23, 2023 | 16.04 | 16.66 | 15.96 | 16.20 | 69,659 | +0.25(+1.57%) |
Feb 22, 2023 | 16.20 | 16.30 | 15.84 | 15.95 | 61,995 | -0.27(-1.66%) |
Feb 21, 2023 | 16.28 | 16.35 | 15.93 | 16.22 | 86,239 | -0.01(-0.06%) |
Feb 17, 2023 | 16.16 | 16.54 | 15.97 | 16.23 | 45,727 | +0.04(+0.25%) |
Feb 16, 2023 | 15.60 | 16.19 | 15.50 | 16.19 | 62,712 | +0.44(+2.79%) |
Feb 15, 2023 | 15.48 | 15.75 | 15.32 | 15.75 | 58,549 | +0.13(+0.83%) |
Feb 14, 2023 | 15.53 | 15.88 | 15.34 | 15.62 | 35,519 | -0.01(-0.06%) |
Feb 13, 2023 | 15.33 | 15.63 | 14.83 | 15.63 | 78,335 | +0.30(+1.96%) |
Feb 10, 2023 | 15.33 | 15.59 | 15.10 | 15.33 | 43,443 | -0.01(-0.07%) |
Feb 09, 2023 | 15.21 | 15.98 | 15.08 | 15.34 | 73,042 | +0.51(+3.44%) |
Feb 08, 2023 | 15.77 | 15.89 | 14.82 | 14.83 | 85,620 | -1.07(-6.73%) |
Feb 07, 2023 | 16.48 | 16.48 | 15.62 | 15.90 | 87,721 | -0.70(-4.22%) |
Feb 06, 2023 | 15.88 | 16.60 | 15.37 | 16.60 | 104,316 | +0.72(+4.53%) |
Feb 03, 2023 | 15.48 | 16.04 | 15.24 | 15.88 | 97,796 | +0.38(+2.45%) |
Feb 02, 2023 | 14.99 | 15.50 | 14.83 | 15.50 | 95,955 | +0.74(+5.01%) |
Feb 01, 2023 | 15.97 | 15.97 | 14.71 | 14.76 | 114,575 | -1.24(-7.75%) |
Jan 31, 2023 | 15.55 | 16.25 | 15.49 | 16.00 | 105,582 | +0.46(+2.96%) |
Jan 30, 2023 | 15.13 | 15.56 | 15.00 | 15.54 | 80,213 | +0.15(+0.97%) |
Jan 27, 2023 | 14.60 | 15.48 | 14.54 | 15.39 | 77,881 | +0.50(+3.36%) |
Jan 26, 2023 | 15.00 | 15.03 | 14.61 | 14.89 | 49,130 | -0.04(-0.27%) |
Jan 25, 2023 | 15.00 | 15.80 | 14.54 | 14.93 | 180,659 | +0.10(+0.67%) |
Jan 24, 2023 | 13.21 | 14.86 | 13.12 | 14.83 | 252,601 | +1.49(+11.17%) |
Jan 23, 2023 | 13.35 | 13.36 | 13.13 | 13.34 | 37,287 | -0.01(-0.07%) |
Jan 20, 2023 | 13.10 | 13.63 | 13.03 | 13.35 | 53,179 | +0.14(+1.06%) |
Jan 19, 2023 | 13.33 | 13.38 | 12.95 | 13.21 | 29,711 | -0.31(-2.29%) |
Jan 18, 2023 | 13.59 | 13.81 | 13.34 | 13.52 | 33,116 | +0.08(+0.60%) |
Jan 17, 2023 | 14.00 | 14.00 | 13.32 | 13.44 | 25,812 | -0.56(-4.00%) |
Jan 13, 2023 | 13.66 | 14.25 | 13.66 | 14.00 | 56,548 | +0.13(+0.94%) |
Jan 12, 2023 | 12.96 | 14.00 | 12.93 | 13.87 | 49,428 | +0.48(+3.58%) |
Jan 11, 2023 | 13.83 | 13.83 | 12.86 | 13.39 | 78,673 | -0.41(-2.97%) |
Jan 10, 2023 | 13.15 | 13.80 | 13.01 | 13.80 | 54,733 | +0.53(+3.99%) |
Jan 09, 2023 | 12.91 | 13.44 | 12.58 | 13.27 | 63,444 | +0.30(+2.31%) |
Jan 06, 2023 | 12.34 | 12.97 | 12.25 | 12.97 | 27,144 | +0.54(+4.34%) |
Jan 05, 2023 | 12.74 | 12.74 | 12.29 | 12.43 | 22,061 | -0.25(-1.97%) |
Jan 04, 2023 | 12.87 | 12.87 | 12.41 | 12.68 | 29,422 | -0.02(-0.16%) |