Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.75 | 13.00 | 12.59 | 12.97 | 53,980 | +0.23(+1.79%) |
Mar 30, 2023 | 12.80 | 12.94 | 12.55 | 12.74 | 62,182 | -0.23(-1.76%) |
Mar 29, 2023 | 13.08 | 13.08 | 12.91 | 12.97 | 14,903 | -0.22(-1.66%) |
Mar 28, 2023 | 13.43 | 13.43 | 13.17 | 13.19 | 12,594 | -0.16(-1.21%) |
Mar 27, 2023 | 13.54 | 13.70 | 13.29 | 13.35 | 35,231 | +0.05(+0.36%) |
Mar 24, 2023 | 13.31 | 13.37 | 12.94 | 13.31 | 3,426 | -0.10(-0.78%) |
Mar 23, 2023 | 13.13 | 13.53 | 12.98 | 13.41 | 17,073 | +0.33(+2.55%) |
Mar 22, 2023 | 13.01 | 13.15 | 12.91 | 13.08 | 14,929 | +0.16(+1.25%) |
Mar 21, 2023 | 12.82 | 13.13 | 12.70 | 12.92 | 24,399 | +0.10(+0.82%) |
Mar 20, 2023 | 12.39 | 12.83 | 12.39 | 12.81 | 37,046 | +0.52(+4.26%) |
Mar 17, 2023 | 12.39 | 12.39 | 12.20 | 12.29 | 10,921 | -0.18(-1.45%) |
Mar 16, 2023 | 12.22 | 12.50 | 12.13 | 12.47 | 42,200 | +0.05(+0.38%) |
Mar 15, 2023 | 12.85 | 12.85 | 12.34 | 12.42 | 27,837 | -0.49(-3.76%) |
Mar 14, 2023 | 12.92 | 13.26 | 12.87 | 12.91 | 9,998 | +0.01(+0.07%) |
Mar 13, 2023 | 13.19 | 13.22 | 12.87 | 12.90 | 22,577 | -0.62(-4.58%) |
Mar 10, 2023 | 13.56 | 13.77 | 13.52 | 13.52 | 47,859 | -0.23(-1.66%) |
Mar 09, 2023 | 14.09 | 14.09 | 13.56 | 13.74 | 157,158 | -0.20(-1.43%) |
Mar 08, 2023 | 13.66 | 14.00 | 13.66 | 13.94 | 14,649 | +0.31(+2.30%) |
Mar 07, 2023 | 13.51 | 13.70 | 13.43 | 13.63 | 50,373 | +0.11(+0.84%) |
Mar 06, 2023 | 13.25 | 13.61 | 13.25 | 13.52 | 24,252 | +0.08(+0.57%) |
Mar 03, 2023 | 13.53 | 13.68 | 13.33 | 13.44 | 31,685 | +0.08(+0.57%) |
Mar 02, 2023 | 13.08 | 13.43 | 13.08 | 13.36 | 31,320 | +0.00(+0.00%) |
Mar 01, 2023 | 12.99 | 13.53 | 12.99 | 13.36 | 34,400 | +0.28(+2.11%) |
Feb 28, 2023 | 12.82 | 13.11 | 12.82 | 13.09 | 42,350 | +0.15(+1.18%) |
Feb 27, 2023 | 13.26 | 13.31 | 12.75 | 12.94 | 139,836 | -0.92(-6.66%) |
Feb 24, 2023 | 14.00 | 14.06 | 13.81 | 13.86 | 8,351 | -0.39(-2.74%) |
Feb 23, 2023 | 14.15 | 14.25 | 13.84 | 14.25 | 8,662 | +0.05(+0.34%) |
Feb 22, 2023 | 14.36 | 14.36 | 14.03 | 14.20 | 25,181 | -0.13(-0.93%) |
Feb 21, 2023 | 15.12 | 15.12 | 14.01 | 14.33 | 53,366 | -1.11(-7.21%) |
Feb 17, 2023 | 15.66 | 15.70 | 14.97 | 15.45 | 29,440 | -0.08(-0.49%) |
Feb 16, 2023 | 15.70 | 15.97 | 15.49 | 15.52 | 14,785 | -0.44(-2.74%) |
Feb 15, 2023 | 15.83 | 15.99 | 15.74 | 15.96 | 15,042 | +0.09(+0.54%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.81 | 15.88 | 4,222 | -0.13(-0.83%) |
Feb 13, 2023 | 15.97 | 16.01 | 15.77 | 16.01 | 6,407 | +0.28(+1.75%) |
Feb 10, 2023 | 15.88 | 15.99 | 15.73 | 15.73 | 7,759 | -0.26(-1.61%) |
Feb 09, 2023 | 16.26 | 16.26 | 15.87 | 15.99 | 9,962 | -0.19(-1.18%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.88 | 16.18 | 13,064 | +0.09(+0.53%) |
Feb 07, 2023 | 16.01 | 16.18 | 15.87 | 16.10 | 9,506 | -0.18(-1.11%) |
Feb 06, 2023 | 16.56 | 16.56 | 16.13 | 16.28 | 23,806 | -0.33(-2.01%) |
Feb 03, 2023 | 16.58 | 16.64 | 16.42 | 16.61 | 12,037 | -0.04(-0.23%) |
Feb 02, 2023 | 16.19 | 16.66 | 16.19 | 16.65 | 19,224 | +0.56(+3.49%) |
Feb 01, 2023 | 15.70 | 16.11 | 15.60 | 16.09 | 15,579 | +0.61(+3.94%) |
Jan 31, 2023 | 14.94 | 15.64 | 14.94 | 15.48 | 8,171 | +0.49(+3.24%) |
Jan 30, 2023 | 14.94 | 15.23 | 14.91 | 14.99 | 14,560 | -0.33(-2.17%) |
Jan 27, 2023 | 15.32 | 15.46 | 15.24 | 15.32 | 24,555 | -0.01(-0.06%) |
Jan 26, 2023 | 15.51 | 15.56 | 15.30 | 15.33 | 14,013 | -0.57(-3.59%) |
Jan 25, 2023 | 15.90 | 15.97 | 15.52 | 15.90 | 10,199 | +0.01(+0.06%) |
Jan 24, 2023 | 15.56 | 16.01 | 15.55 | 15.90 | 15,198 | +0.44(+2.83%) |
Jan 23, 2023 | 14.96 | 15.61 | 14.96 | 15.46 | 19,742 | +0.52(+3.51%) |
Jan 20, 2023 | 14.87 | 15.01 | 14.71 | 14.93 | 5,832 | +0.07(+0.45%) |
Jan 19, 2023 | 14.80 | 14.89 | 14.63 | 14.87 | 29,414 | -0.08(-0.51%) |
Jan 18, 2023 | 15.13 | 15.38 | 14.94 | 14.94 | 7,814 | -0.30(-2.00%) |
Jan 17, 2023 | 15.04 | 15.39 | 15.04 | 15.25 | 13,316 | +0.37(+2.50%) |
Jan 13, 2023 | 14.94 | 15.07 | 14.81 | 14.88 | 13,042 | +0.07(+0.45%) |
Jan 12, 2023 | 14.99 | 15.39 | 14.81 | 14.81 | 23,294 | -0.35(-2.32%) |
Jan 11, 2023 | 15.17 | 15.35 | 14.91 | 15.16 | 9,143 | -0.13(-0.87%) |
Jan 10, 2023 | 15.56 | 15.56 | 15.17 | 15.30 | 3,356 | -0.35(-2.25%) |
Jan 09, 2023 | 15.22 | 15.67 | 15.22 | 15.65 | 12,631 | +0.60(+3.98%) |
Jan 06, 2023 | 15.12 | 15.12 | 14.86 | 15.05 | 2,229 | -0.02(-0.16%) |
Jan 05, 2023 | 14.99 | 15.07 | 14.74 | 15.07 | 12,104 | -0.23(-1.52%) |
Jan 04, 2023 | 15.32 | 15.36 | 15.13 | 15.31 | 9,452 | -0.10(-0.62%) |