Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.99 | 15.29 | 14.32 | 15.04 | 4,565,493 | +0.41(+2.80%) |
Mar 30, 2023 | 15.00 | 15.06 | 14.27 | 14.63 | 2,767,768 | -0.22(-1.48%) |
Mar 29, 2023 | 14.86 | 15.00 | 14.51 | 14.85 | 1,853,689 | +0.20(+1.37%) |
Mar 28, 2023 | 14.86 | 15.04 | 14.64 | 14.65 | 1,773,583 | -0.35(-2.33%) |
Mar 27, 2023 | 14.90 | 15.28 | 14.62 | 15.00 | 4,279,600 | +0.30(+2.04%) |
Mar 24, 2023 | 14.81 | 14.93 | 14.23 | 14.70 | 1,933,806 | -0.22(-1.47%) |
Mar 23, 2023 | 14.46 | 15.11 | 14.35 | 14.92 | 3,299,972 | +0.67(+4.70%) |
Mar 22, 2023 | 14.54 | 14.88 | 14.07 | 14.25 | 3,796,431 | -0.67(-4.49%) |
Mar 21, 2023 | 14.83 | 15.31 | 14.70 | 14.92 | 2,653,637 | +0.32(+2.19%) |
Mar 20, 2023 | 14.92 | 14.93 | 14.37 | 14.60 | 3,293,957 | -0.19(-1.28%) |
Mar 17, 2023 | 14.65 | 15.09 | 14.48 | 14.79 | 7,375,738 | +0.13(+0.89%) |
Mar 16, 2023 | 14.78 | 14.96 | 13.97 | 14.66 | 2,517,879 | -0.13(-0.88%) |
Mar 15, 2023 | 14.65 | 14.84 | 14.02 | 14.79 | 2,826,070 | -0.09(-0.60%) |
Mar 14, 2023 | 15.38 | 15.56 | 14.50 | 14.88 | 3,029,570 | -0.18(-1.20%) |
Mar 13, 2023 | 13.90 | 15.53 | 13.77 | 15.06 | 5,256,351 | +0.98(+6.96%) |
Mar 10, 2023 | 15.90 | 15.90 | 13.43 | 14.08 | 9,808,290 | -2.65(-15.84%) |
Mar 09, 2023 | 17.62 | 17.81 | 16.63 | 16.73 | 2,626,189 | -0.74(-4.24%) |
Mar 08, 2023 | 17.33 | 17.62 | 17.07 | 17.47 | 2,674,812 | +0.04(+0.23%) |
Mar 07, 2023 | 17.56 | 18.10 | 17.32 | 17.43 | 3,260,719 | -0.05(-0.29%) |
Mar 06, 2023 | 17.23 | 17.51 | 16.90 | 17.48 | 2,887,077 | +0.31(+1.81%) |
Mar 03, 2023 | 16.02 | 17.35 | 15.85 | 17.17 | 3,631,740 | +1.30(+8.19%) |
Mar 02, 2023 | 14.99 | 15.98 | 14.94 | 15.87 | 2,234,909 | +0.55(+3.59%) |
Mar 01, 2023 | 16.15 | 16.20 | 15.01 | 15.32 | 4,182,592 | -0.70(-4.37%) |
Feb 28, 2023 | 14.79 | 16.78 | 14.30 | 16.02 | 4,421,694 | +0.09(+0.56%) |
Feb 27, 2023 | 16.00 | 16.08 | 15.45 | 15.93 | 4,448,994 | +0.23(+1.46%) |
Feb 24, 2023 | 16.04 | 16.23 | 15.62 | 15.70 | 3,456,437 | -0.75(-4.56%) |
Feb 23, 2023 | 16.97 | 17.00 | 16.18 | 16.45 | 3,080,020 | -0.45(-2.66%) |
Feb 22, 2023 | 16.40 | 16.93 | 16.31 | 16.90 | 3,109,151 | +0.63(+3.87%) |
Feb 21, 2023 | 17.53 | 17.75 | 16.20 | 16.27 | 5,111,428 | -1.77(-9.81%) |
Feb 17, 2023 | 18.32 | 18.38 | 17.71 | 18.04 | 2,522,144 | -0.25(-1.37%) |
Feb 16, 2023 | 19.00 | 19.11 | 18.13 | 18.29 | 4,854,598 | -1.05(-5.43%) |
Feb 15, 2023 | 18.81 | 19.59 | 18.55 | 19.34 | 3,972,058 | +0.34(+1.79%) |
Feb 14, 2023 | 18.04 | 19.12 | 17.86 | 19.00 | 5,137,771 | +0.61(+3.32%) |
Feb 13, 2023 | 17.90 | 18.57 | 17.37 | 18.39 | 2,947,612 | +0.49(+2.74%) |
Feb 10, 2023 | 17.55 | 18.10 | 16.94 | 17.90 | 3,956,462 | +0.38(+2.17%) |
Feb 09, 2023 | 18.06 | 18.36 | 17.34 | 17.52 | 3,456,161 | -0.38(-2.12%) |
Feb 08, 2023 | 18.53 | 18.96 | 17.59 | 17.90 | 3,197,361 | -0.53(-2.88%) |
Feb 07, 2023 | 18.73 | 19.12 | 17.53 | 18.43 | 4,447,776 | -0.05(-0.27%) |
Feb 06, 2023 | 17.51 | 18.68 | 16.91 | 18.48 | 4,006,995 | +1.12(+6.45%) |
Feb 03, 2023 | 17.47 | 18.31 | 17.11 | 17.36 | 4,344,394 | -0.61(-3.39%) |
Feb 02, 2023 | 16.85 | 18.16 | 16.75 | 17.97 | 6,956,846 | +1.20(+7.16%) |
Feb 01, 2023 | 15.23 | 17.28 | 15.07 | 16.77 | 9,066,154 | +1.54(+10.11%) |
Jan 31, 2023 | 14.55 | 15.37 | 14.49 | 15.23 | 3,807,171 | +0.73(+5.03%) |
Jan 30, 2023 | 14.43 | 14.80 | 14.18 | 14.50 | 2,666,526 | -0.13(-0.89%) |
Jan 27, 2023 | 14.10 | 14.85 | 13.71 | 14.63 | 4,000,532 | +0.48(+3.39%) |
Jan 26, 2023 | 14.48 | 14.53 | 13.71 | 14.15 | 3,833,085 | -0.08(-0.56%) |
Jan 25, 2023 | 14.04 | 14.67 | 13.88 | 14.23 | 4,234,343 | -0.24(-1.66%) |
Jan 24, 2023 | 13.18 | 14.67 | 12.87 | 14.47 | 7,553,147 | +1.78(+14.03%) |
Jan 23, 2023 | 12.34 | 12.70 | 12.06 | 12.69 | 3,103,355 | +0.35(+2.84%) |
Jan 20, 2023 | 12.00 | 12.40 | 11.80 | 12.34 | 3,915,770 | +0.52(+4.40%) |
Jan 19, 2023 | 11.81 | 12.25 | 11.64 | 11.82 | 2,799,400 | -0.09(-0.76%) |
Jan 18, 2023 | 13.00 | 13.15 | 11.88 | 11.91 | 4,455,498 | -0.98(-7.60%) |
Jan 17, 2023 | 13.43 | 13.58 | 12.77 | 12.89 | 4,670,968 | -0.74(-5.43%) |
Jan 13, 2023 | 12.99 | 13.89 | 12.99 | 13.63 | 5,242,487 | +0.43(+3.26%) |
Jan 12, 2023 | 13.23 | 13.34 | 12.65 | 13.20 | 5,408,919 | +0.08(+0.61%) |
Jan 11, 2023 | 12.05 | 13.88 | 11.91 | 13.12 | 9,223,205 | +1.05(+8.70%) |
Jan 10, 2023 | 11.57 | 12.09 | 11.32 | 12.07 | 5,375,162 | +0.42(+3.61%) |
Jan 09, 2023 | 11.07 | 12.35 | 10.84 | 11.65 | 9,488,672 | +0.85(+7.87%) |
Jan 06, 2023 | 10.25 | 11.08 | 10.05 | 10.80 | 5,532,535 | +0.57(+5.57%) |
Jan 05, 2023 | 10.56 | 10.64 | 10.00 | 10.23 | 6,393,695 | -0.49(-4.57%) |
Jan 04, 2023 | 11.70 | 11.70 | 10.48 | 10.72 | 9,107,178 | -0.85(-7.35%) |