Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.53 | 16.74 | 16.27 | 16.42 | 348,735 | -0.04(-0.24%) |
Mar 30, 2023 | 16.47 | 16.63 | 16.26 | 16.46 | 145,404 | +0.09(+0.55%) |
Mar 29, 2023 | 16.24 | 16.72 | 16.07 | 16.37 | 154,912 | +0.22(+1.36%) |
Mar 28, 2023 | 16.66 | 16.99 | 16.08 | 16.15 | 198,078 | -0.55(-3.29%) |
Mar 27, 2023 | 16.61 | 17.05 | 16.33 | 16.70 | 239,982 | +0.14(+0.85%) |
Mar 24, 2023 | 15.87 | 16.56 | 15.53 | 16.56 | 214,219 | +0.65(+4.09%) |
Mar 23, 2023 | 15.99 | 16.59 | 15.61 | 15.91 | 193,873 | -0.04(-0.25%) |
Mar 22, 2023 | 16.14 | 16.47 | 15.89 | 15.95 | 290,108 | -0.19(-1.18%) |
Mar 21, 2023 | 15.67 | 16.21 | 15.56 | 16.14 | 218,629 | +0.64(+4.13%) |
Mar 20, 2023 | 14.57 | 15.61 | 14.34 | 15.50 | 253,371 | +1.00(+6.90%) |
Mar 17, 2023 | 15.54 | 15.89 | 14.32 | 14.50 | 536,496 | -1.22(-7.76%) |
Mar 16, 2023 | 16.17 | 16.25 | 15.53 | 15.72 | 1,121,976 | -0.43(-2.66%) |
Mar 15, 2023 | 15.14 | 16.52 | 13.75 | 16.15 | 473,797 | +0.67(+4.33%) |
Mar 14, 2023 | 15.14 | 15.52 | 14.62 | 15.48 | 163,024 | +0.75(+5.09%) |
Mar 13, 2023 | 14.69 | 15.18 | 13.98 | 14.73 | 151,767 | -0.25(-1.67%) |
Mar 10, 2023 | 15.16 | 15.18 | 14.50 | 14.98 | 244,857 | -0.23(-1.51%) |
Mar 09, 2023 | 15.24 | 15.65 | 15.10 | 15.21 | 266,010 | -0.08(-0.52%) |
Mar 08, 2023 | 14.75 | 15.34 | 14.58 | 15.29 | 225,198 | +0.47(+3.17%) |
Mar 07, 2023 | 14.74 | 15.06 | 14.52 | 14.82 | 225,719 | +0.07(+0.47%) |
Mar 06, 2023 | 15.25 | 15.32 | 14.40 | 14.75 | 234,253 | -0.54(-3.53%) |
Mar 03, 2023 | 14.40 | 15.36 | 14.20 | 15.29 | 227,952 | +0.95(+6.62%) |
Mar 02, 2023 | 14.38 | 14.57 | 14.11 | 14.34 | 231,000 | -0.13(-0.90%) |
Mar 01, 2023 | 14.32 | 14.54 | 13.86 | 14.47 | 267,570 | +0.02(+0.14%) |
Feb 28, 2023 | 14.74 | 14.80 | 14.10 | 14.45 | 286,785 | -0.29(-1.97%) |
Feb 27, 2023 | 15.09 | 15.53 | 14.56 | 14.74 | 392,049 | -0.35(-2.32%) |
Feb 24, 2023 | 13.78 | 15.88 | 13.75 | 15.09 | 1,282,690 | +0.77(+5.38%) |
Feb 23, 2023 | 14.35 | 14.53 | 13.70 | 14.32 | 160,628 | -0.03(-0.21%) |
Feb 22, 2023 | 13.75 | 14.35 | 13.31 | 14.35 | 159,350 | +1.39(+10.73%) |
Feb 21, 2023 | 14.88 | 15.00 | 12.96 | 12.96 | 345,338 | -1.06(-7.56%) |
Feb 17, 2023 | 13.80 | 14.16 | 13.52 | 14.02 | 189,799 | +0.26(+1.89%) |
Feb 16, 2023 | 13.38 | 14.10 | 13.23 | 13.76 | 180,860 | +0.12(+0.88%) |
Feb 15, 2023 | 12.50 | 13.70 | 12.40 | 13.64 | 182,451 | +1.23(+9.91%) |
Feb 14, 2023 | 12.36 | 12.50 | 12.25 | 12.41 | 83,510 | -0.01(-0.08%) |
Feb 13, 2023 | 12.17 | 12.43 | 11.94 | 12.42 | 112,449 | +0.30(+2.48%) |
Feb 10, 2023 | 12.15 | 12.26 | 11.99 | 12.12 | 58,265 | -0.26(-2.10%) |
Feb 09, 2023 | 12.59 | 12.78 | 12.33 | 12.38 | 97,835 | -0.02(-0.16%) |
Feb 08, 2023 | 12.54 | 12.84 | 12.25 | 12.40 | 75,462 | -0.20(-1.59%) |
Feb 07, 2023 | 12.52 | 12.82 | 12.36 | 12.60 | 107,926 | +0.01(+0.08%) |
Feb 06, 2023 | 13.02 | 13.02 | 12.56 | 12.59 | 66,903 | -0.44(-3.38%) |
Feb 03, 2023 | 12.98 | 13.37 | 12.96 | 13.03 | 77,259 | -0.05(-0.38%) |
Feb 02, 2023 | 13.23 | 13.45 | 12.82 | 13.08 | 191,092 | -0.09(-0.68%) |
Feb 01, 2023 | 13.01 | 13.27 | 12.44 | 13.17 | 146,371 | +0.20(+1.54%) |
Jan 31, 2023 | 12.83 | 13.10 | 12.83 | 12.97 | 126,769 | +0.18(+1.41%) |
Jan 30, 2023 | 12.72 | 12.87 | 12.22 | 12.79 | 104,424 | -0.04(-0.31%) |
Jan 27, 2023 | 12.73 | 12.91 | 12.68 | 12.83 | 62,777 | +0.05(+0.39%) |
Jan 26, 2023 | 12.95 | 13.11 | 12.35 | 12.78 | 127,257 | -0.14(-1.08%) |
Jan 25, 2023 | 12.38 | 12.95 | 12.03 | 12.92 | 149,680 | +0.39(+3.11%) |
Jan 24, 2023 | 12.63 | 12.99 | 12.49 | 12.53 | 96,972 | -0.03(-0.24%) |
Jan 23, 2023 | 12.36 | 12.75 | 12.19 | 12.56 | 141,170 | +0.21(+1.70%) |
Jan 20, 2023 | 12.27 | 12.37 | 11.79 | 12.35 | 122,310 | +0.32(+2.66%) |
Jan 19, 2023 | 11.98 | 12.10 | 11.54 | 12.03 | 158,466 | -0.08(-0.66%) |
Jan 18, 2023 | 12.96 | 12.99 | 12.11 | 12.11 | 98,875 | -0.80(-6.20%) |
Jan 17, 2023 | 13.10 | 13.37 | 12.62 | 12.91 | 139,094 | -0.33(-2.49%) |
Jan 13, 2023 | 12.72 | 13.43 | 12.71 | 13.24 | 110,574 | +0.41(+3.20%) |
Jan 12, 2023 | 12.78 | 12.85 | 12.29 | 12.83 | 96,513 | +0.17(+1.34%) |
Jan 11, 2023 | 12.83 | 12.85 | 12.55 | 12.66 | 103,228 | -0.18(-1.40%) |
Jan 10, 2023 | 12.15 | 12.88 | 12.15 | 12.84 | 149,386 | +0.56(+4.56%) |
Jan 09, 2023 | 12.80 | 12.92 | 12.18 | 12.28 | 184,694 | -0.51(-3.99%) |
Jan 06, 2023 | 12.38 | 12.91 | 12.01 | 12.79 | 262,047 | +0.48(+3.90%) |
Jan 05, 2023 | 12.36 | 12.85 | 12.31 | 12.31 | 130,861 | -0.14(-1.12%) |
Jan 04, 2023 | 11.90 | 12.47 | 11.90 | 12.45 | 204,565 | +0.60(+5.06%) |