Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.95 | 15.05 | 13.86 | 14.26 | 1,884,373 | +0.55(+4.01%) |
Mar 30, 2023 | 13.47 | 13.72 | 13.33 | 13.71 | 1,078,892 | +0.55(+4.18%) |
Mar 29, 2023 | 12.67 | 13.35 | 12.58 | 13.16 | 1,047,510 | +0.81(+6.56%) |
Mar 28, 2023 | 12.46 | 12.79 | 12.28 | 12.35 | 919,197 | -0.24(-1.91%) |
Mar 27, 2023 | 13.03 | 13.16 | 12.30 | 12.59 | 1,029,266 | -0.36(-2.78%) |
Mar 24, 2023 | 12.52 | 13.04 | 12.44 | 12.95 | 1,151,816 | +0.21(+1.65%) |
Mar 23, 2023 | 13.01 | 13.61 | 12.57 | 12.74 | 1,155,004 | -0.22(-1.70%) |
Mar 22, 2023 | 13.52 | 13.71 | 12.87 | 12.96 | 1,092,135 | -0.49(-3.64%) |
Mar 21, 2023 | 13.04 | 13.58 | 13.04 | 13.45 | 902,049 | +0.72(+5.66%) |
Mar 20, 2023 | 13.22 | 13.31 | 12.68 | 12.73 | 1,051,808 | -0.62(-4.64%) |
Mar 17, 2023 | 13.95 | 14.00 | 13.25 | 13.35 | 1,106,198 | -0.71(-5.05%) |
Mar 16, 2023 | 13.38 | 14.26 | 13.29 | 14.06 | 1,088,631 | +0.56(+4.15%) |
Mar 15, 2023 | 13.20 | 13.57 | 12.84 | 13.50 | 1,418,485 | -0.21(-1.53%) |
Mar 14, 2023 | 14.48 | 14.80 | 13.48 | 13.71 | 1,132,532 | -0.07(-0.51%) |
Mar 13, 2023 | 13.16 | 14.20 | 12.89 | 13.78 | 1,192,951 | +0.26(+1.92%) |
Mar 10, 2023 | 13.51 | 13.66 | 12.75 | 13.52 | 1,921,013 | -0.26(-1.89%) |
Mar 09, 2023 | 14.44 | 14.69 | 13.72 | 13.78 | 1,058,083 | -0.79(-5.42%) |
Mar 08, 2023 | 14.71 | 14.87 | 14.46 | 14.57 | 736,147 | -0.13(-0.88%) |
Mar 07, 2023 | 15.00 | 15.17 | 14.63 | 14.70 | 781,139 | -0.30(-2.00%) |
Mar 06, 2023 | 15.83 | 16.01 | 14.97 | 15.00 | 737,236 | -0.58(-3.72%) |
Mar 03, 2023 | 14.95 | 15.86 | 14.88 | 15.58 | 1,164,672 | +0.67(+4.49%) |
Mar 02, 2023 | 14.78 | 15.11 | 14.47 | 14.91 | 1,173,079 | -0.29(-1.91%) |
Mar 01, 2023 | 16.31 | 16.40 | 14.85 | 15.20 | 1,523,800 | -1.10(-6.75%) |
Feb 28, 2023 | 15.91 | 16.88 | 15.69 | 16.30 | 1,178,225 | +0.39(+2.45%) |
Feb 27, 2023 | 16.29 | 16.46 | 15.73 | 15.91 | 1,117,106 | -0.03(-0.19%) |
Feb 24, 2023 | 16.26 | 16.34 | 15.52 | 15.94 | 1,299,162 | -0.99(-5.85%) |
Feb 23, 2023 | 17.38 | 18.88 | 15.69 | 16.93 | 3,252,993 | +0.52(+3.17%) |
Feb 22, 2023 | 16.00 | 16.64 | 15.86 | 16.41 | 1,457,143 | +0.53(+3.34%) |
Feb 21, 2023 | 16.25 | 16.45 | 15.67 | 15.88 | 980,881 | -0.80(-4.80%) |
Feb 17, 2023 | 17.04 | 17.15 | 16.43 | 16.68 | 925,966 | -0.60(-3.47%) |
Feb 16, 2023 | 18.10 | 18.35 | 17.26 | 17.28 | 1,326,736 | -1.43(-7.64%) |
Feb 15, 2023 | 17.04 | 18.77 | 17.01 | 18.71 | 1,604,598 | +1.91(+11.37%) |
Feb 14, 2023 | 16.43 | 16.83 | 15.86 | 16.80 | 1,319,654 | +0.12(+0.72%) |
Feb 13, 2023 | 16.23 | 16.77 | 15.80 | 16.68 | 749,301 | +0.50(+3.09%) |
Feb 10, 2023 | 16.16 | 16.42 | 15.84 | 16.18 | 1,078,383 | -0.35(-2.12%) |
Feb 09, 2023 | 17.70 | 17.70 | 16.51 | 16.53 | 1,281,326 | -0.78(-4.51%) |
Feb 08, 2023 | 18.09 | 18.92 | 17.31 | 17.31 | 1,249,419 | -0.86(-4.73%) |
Feb 07, 2023 | 18.16 | 18.67 | 17.55 | 18.17 | 1,072,024 | +0.04(+0.22%) |
Feb 06, 2023 | 18.01 | 18.55 | 17.72 | 18.13 | 957,771 | -0.23(-1.25%) |
Feb 03, 2023 | 17.92 | 19.54 | 17.27 | 18.36 | 1,851,925 | -0.47(-2.50%) |
Feb 02, 2023 | 17.33 | 19.94 | 17.25 | 18.83 | 3,173,931 | +2.13(+12.75%) |
Feb 01, 2023 | 16.29 | 16.97 | 15.71 | 16.70 | 1,364,246 | +0.42(+2.58%) |
Jan 31, 2023 | 15.23 | 16.35 | 15.23 | 16.28 | 1,103,240 | +0.98(+6.41%) |
Jan 30, 2023 | 14.93 | 15.93 | 14.91 | 15.30 | 1,098,972 | +0.15(+0.99%) |
Jan 27, 2023 | 14.73 | 15.85 | 14.70 | 15.15 | 1,231,440 | +0.28(+1.88%) |
Jan 26, 2023 | 15.50 | 15.60 | 14.63 | 14.87 | 1,030,589 | -0.18(-1.20%) |
Jan 25, 2023 | 14.64 | 15.17 | 14.25 | 15.05 | 727,237 | +0.01(+0.07%) |
Jan 24, 2023 | 15.46 | 15.91 | 14.94 | 15.04 | 603,028 | -0.42(-2.72%) |
Jan 23, 2023 | 14.89 | 15.46 | 14.69 | 15.46 | 1,035,651 | +0.64(+4.32%) |
Jan 20, 2023 | 14.95 | 15.08 | 14.28 | 14.82 | 1,170,014 | -0.30(-1.98%) |
Jan 19, 2023 | 15.38 | 15.71 | 14.90 | 15.12 | 876,291 | -0.71(-4.49%) |
Jan 18, 2023 | 16.78 | 16.94 | 15.70 | 15.83 | 907,798 | -0.73(-4.41%) |
Jan 17, 2023 | 16.51 | 16.64 | 15.94 | 16.56 | 585,353 | +0.17(+1.04%) |
Jan 13, 2023 | 16.24 | 16.65 | 16.04 | 16.39 | 1,143,833 | -0.12(-0.73%) |
Jan 12, 2023 | 15.75 | 16.62 | 14.87 | 16.51 | 1,302,693 | +0.91(+5.83%) |
Jan 11, 2023 | 14.85 | 15.70 | 14.68 | 15.60 | 969,276 | +0.95(+6.48%) |
Jan 10, 2023 | 13.62 | 14.70 | 13.56 | 14.65 | 1,055,261 | +0.99(+7.25%) |
Jan 09, 2023 | 14.18 | 14.46 | 13.62 | 13.66 | 899,388 | -0.21(-1.51%) |
Jan 06, 2023 | 14.25 | 14.26 | 13.53 | 13.87 | 839,873 | -0.24(-1.70%) |
Jan 05, 2023 | 14.16 | 14.41 | 13.78 | 14.11 | 682,003 | -0.24(-1.67%) |
Jan 04, 2023 | 14.11 | 14.61 | 13.75 | 14.35 | 1,008,696 | +0.62(+4.52%) |