Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.70 | 17.86 | 17.40 | 17.72 | 189,628 | +0.02(+0.11%) |
Mar 30, 2023 | 17.65 | 17.80 | 17.50 | 17.70 | 37,357 | +0.21(+1.20%) |
Mar 29, 2023 | 17.20 | 17.86 | 17.20 | 17.49 | 154,063 | +0.21(+1.24%) |
Mar 28, 2023 | 17.06 | 17.38 | 17.00 | 17.27 | 135,387 | +0.02(+0.14%) |
Mar 27, 2023 | 17.50 | 17.50 | 17.25 | 17.25 | 18,820 | -0.25(-1.43%) |
Mar 24, 2023 | 17.49 | 17.80 | 17.02 | 17.50 | 69,418 | -0.42(-2.34%) |
Mar 23, 2023 | 16.60 | 17.92 | 16.52 | 17.92 | 50,903 | +1.41(+8.54%) |
Mar 22, 2023 | 16.35 | 17.00 | 16.32 | 16.51 | 24,253 | +0.06(+0.36%) |
Mar 21, 2023 | 15.59 | 16.62 | 15.59 | 16.45 | 29,729 | +0.39(+2.46%) |
Mar 20, 2023 | 15.41 | 16.09 | 15.41 | 16.05 | 16,212 | +0.74(+4.87%) |
Mar 17, 2023 | 15.50 | 15.70 | 15.11 | 15.31 | 20,670 | -0.69(-4.31%) |
Mar 16, 2023 | 14.76 | 16.00 | 14.52 | 16.00 | 41,103 | +1.00(+6.67%) |
Mar 15, 2023 | 14.88 | 15.30 | 14.52 | 15.00 | 42,733 | -0.15(-0.99%) |
Mar 14, 2023 | 15.62 | 15.66 | 14.44 | 15.15 | 135,098 | -0.55(-3.50%) |
Mar 13, 2023 | 15.71 | 16.05 | 15.65 | 15.70 | 48,827 | -0.46(-2.85%) |
Mar 10, 2023 | 17.10 | 17.19 | 15.46 | 16.16 | 108,727 | -0.84(-4.94%) |
Mar 09, 2023 | 17.86 | 18.06 | 16.52 | 17.00 | 81,557 | -1.09(-6.03%) |
Mar 08, 2023 | 16.56 | 18.09 | 16.30 | 18.09 | 63,944 | +0.18(+1.03%) |
Mar 07, 2023 | 17.75 | 18.50 | 17.26 | 17.91 | 40,288 | +0.27(+1.53%) |
Mar 06, 2023 | 17.38 | 18.00 | 16.91 | 17.64 | 8,271 | +0.14(+0.77%) |
Mar 03, 2023 | 17.73 | 18.27 | 17.25 | 17.50 | 75,663 | -0.23(-1.27%) |
Mar 02, 2023 | 18.25 | 18.27 | 17.70 | 17.73 | 106,259 | -0.61(-3.33%) |
Mar 01, 2023 | 17.50 | 18.50 | 17.50 | 18.34 | 56,112 | +0.71(+4.00%) |
Feb 28, 2023 | 17.92 | 18.25 | 17.52 | 17.63 | 32,822 | +0.13(+0.74%) |
Feb 27, 2023 | 17.25 | 18.25 | 17.00 | 17.50 | 15,569 | +0.25(+1.45%) |
Feb 24, 2023 | 17.50 | 17.93 | 17.00 | 17.25 | 9,644 | -0.28(-1.58%) |
Feb 23, 2023 | 18.00 | 18.69 | 17.50 | 17.53 | 13,286 | -0.72(-3.96%) |
Feb 22, 2023 | 18.50 | 18.75 | 18.00 | 18.25 | 16,411 | +0.27(+1.53%) |
Feb 21, 2023 | 17.25 | 18.70 | 17.25 | 17.98 | 36,433 | +0.50(+2.86%) |
Feb 17, 2023 | 17.75 | 17.75 | 17.12 | 17.48 | 40,061 | -0.52(-2.92%) |
Feb 16, 2023 | 19.00 | 19.25 | 17.50 | 18.00 | 94,399 | -1.69(-8.57%) |
Feb 15, 2023 | 19.50 | 19.93 | 19.15 | 19.69 | 32,615 | -0.56(-2.78%) |
Feb 14, 2023 | 20.75 | 20.88 | 19.62 | 20.25 | 118,212 | -0.37(-1.79%) |
Feb 13, 2023 | 20.50 | 20.97 | 20.00 | 20.62 | 130,974 | +0.94(+4.78%) |
Feb 10, 2023 | 19.70 | 20.25 | 18.75 | 19.68 | 118,181 | +0.18(+0.92%) |
Feb 09, 2023 | 17.90 | 20.00 | 17.88 | 19.50 | 121,109 | +1.00(+5.41%) |
Feb 08, 2023 | 16.41 | 18.91 | 16.41 | 18.50 | 132,475 | +2.09(+12.74%) |
Feb 07, 2023 | 15.75 | 16.75 | 15.25 | 16.41 | 57,906 | +0.41(+2.56%) |
Feb 06, 2023 | 14.75 | 16.40 | 14.25 | 16.00 | 86,026 | +0.74(+4.83%) |
Feb 03, 2023 | 14.63 | 15.75 | 14.32 | 15.26 | 69,983 | +0.26(+1.75%) |
Feb 02, 2023 | 14.75 | 15.38 | 14.25 | 15.00 | 59,144 | +0.00(+0.00%) |
Feb 01, 2023 | 12.50 | 15.75 | 12.15 | 15.00 | 134,146 | +2.44(+19.40%) |
Jan 31, 2023 | 12.75 | 12.75 | 12.15 | 12.56 | 7,056 | +0.06(+0.50%) |
Jan 30, 2023 | 12.45 | 13.05 | 12.12 | 12.50 | 44,084 | -0.55(-4.23%) |
Jan 27, 2023 | 13.55 | 14.00 | 12.00 | 13.05 | 91,582 | -0.70(-5.07%) |
Jan 26, 2023 | 14.25 | 14.24 | 13.75 | 13.75 | 55,299 | -0.50(-3.51%) |
Jan 25, 2023 | 14.00 | 14.25 | 13.55 | 14.25 | 34,805 | +0.12(+0.88%) |
Jan 24, 2023 | 13.55 | 14.12 | 13.50 | 14.12 | 28,375 | +0.38(+2.73%) |
Jan 23, 2023 | 13.97 | 14.00 | 13.62 | 13.75 | 14,921 | +0.09(+0.68%) |
Jan 20, 2023 | 13.27 | 14.35 | 13.27 | 13.66 | 17,622 | -0.34(-2.43%) |
Jan 19, 2023 | 14.00 | 14.32 | 13.03 | 14.00 | 35,349 | -0.25(-1.77%) |
Jan 18, 2023 | 14.00 | 14.50 | 14.00 | 14.25 | 28,625 | -0.12(-0.87%) |
Jan 17, 2023 | 14.00 | 14.50 | 13.88 | 14.38 | 56,244 | -0.12(-0.86%) |
Jan 13, 2023 | 13.75 | 14.50 | 13.28 | 14.50 | 44,493 | +0.50(+3.57%) |
Jan 12, 2023 | 13.00 | 14.00 | 12.75 | 14.00 | 34,941 | +1.00(+7.69%) |
Jan 11, 2023 | 12.30 | 13.12 | 12.30 | 13.00 | 51,752 | +0.05(+0.39%) |
Jan 10, 2023 | 12.50 | 12.95 | 12.38 | 12.95 | 13,897 | +0.42(+3.39%) |
Jan 09, 2023 | 12.12 | 12.82 | 12.00 | 12.53 | 310,913 | +0.44(+3.62%) |
Jan 06, 2023 | 12.00 | 12.25 | 11.75 | 12.09 | 11,123 | +0.06(+0.52%) |
Jan 05, 2023 | 12.00 | 12.25 | 12.00 | 12.03 | 29,576 | -0.22(-1.84%) |
Jan 04, 2023 | 12.50 | 12.58 | 11.69 | 12.25 | 29,956 | -0.75(-5.77%) |