Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.31 | 14.31 | 13.88 | 13.94 | 76,671 | -0.05(-0.36%) |
Mar 30, 2023 | 14.46 | 14.46 | 13.91 | 13.99 | 64,032 | +0.19(+1.38%) |
Mar 29, 2023 | 13.79 | 13.91 | 13.79 | 13.80 | 65,607 | +0.08(+0.58%) |
Mar 28, 2023 | 13.74 | 13.84 | 13.72 | 13.72 | 87,629 | +0.03(+0.22%) |
Mar 27, 2023 | 13.74 | 13.76 | 13.68 | 13.69 | 47,110 | +0.12(+0.88%) |
Mar 24, 2023 | 13.72 | 13.72 | 13.49 | 13.57 | 58,761 | +0.03(+0.22%) |
Mar 23, 2023 | 13.55 | 13.62 | 13.45 | 13.54 | 34,920 | -0.06(-0.44%) |
Mar 22, 2023 | 13.51 | 13.64 | 13.51 | 13.60 | 64,621 | +0.20(+1.49%) |
Mar 21, 2023 | 13.41 | 13.41 | 13.30 | 13.40 | 43,430 | +0.09(+0.68%) |
Mar 20, 2023 | 13.29 | 13.31 | 13.26 | 13.31 | 50,233 | -0.05(-0.37%) |
Mar 17, 2023 | 13.64 | 13.64 | 13.28 | 13.36 | 30,076 | +0.15(+1.14%) |
Mar 16, 2023 | 13.12 | 13.22 | 13.10 | 13.21 | 52,255 | +0.11(+0.84%) |
Mar 15, 2023 | 13.16 | 13.17 | 12.79 | 13.10 | 65,649 | -0.43(-3.18%) |
Mar 14, 2023 | 13.45 | 13.53 | 13.45 | 13.53 | 65,932 | +0.43(+3.28%) |
Mar 13, 2023 | 13.09 | 13.17 | 13.05 | 13.10 | 52,609 | +0.21(+1.63%) |
Mar 10, 2023 | 12.95 | 12.98 | 12.85 | 12.89 | 42,513 | -0.28(-2.13%) |
Mar 09, 2023 | 13.31 | 13.32 | 13.17 | 13.17 | 40,181 | -0.41(-3.02%) |
Mar 08, 2023 | 13.55 | 13.58 | 13.46 | 13.58 | 31,480 | -0.26(-1.88%) |
Mar 07, 2023 | 13.88 | 13.96 | 13.84 | 13.84 | 24,028 | +0.01(+0.07%) |
Mar 06, 2023 | 13.85 | 13.86 | 13.74 | 13.83 | 34,655 | +0.23(+1.69%) |
Mar 03, 2023 | 13.63 | 13.63 | 13.55 | 13.60 | 23,439 | -0.09(-0.66%) |
Mar 02, 2023 | 13.70 | 13.70 | 13.61 | 13.69 | 35,385 | -0.02(-0.15%) |
Mar 01, 2023 | 13.77 | 13.85 | 13.71 | 13.71 | 143,467 | +0.07(+0.51%) |
Feb 28, 2023 | 13.56 | 13.67 | 13.56 | 13.64 | 85,599 | -0.05(-0.37%) |
Feb 27, 2023 | 13.70 | 13.73 | 13.68 | 13.69 | 96,081 | +0.10(+0.74%) |
Feb 24, 2023 | 13.64 | 13.68 | 13.59 | 13.59 | 66,426 | -0.26(-1.88%) |
Feb 23, 2023 | 13.96 | 14.26 | 13.84 | 13.85 | 46,522 | -0.33(-2.33%) |
Feb 22, 2023 | 14.17 | 14.24 | 14.16 | 14.18 | 98,744 | +0.14(+1.03%) |
Feb 21, 2023 | 14.09 | 14.33 | 14.02 | 14.04 | 53,682 | +0.02(+0.11%) |
Feb 17, 2023 | 14.10 | 14.10 | 14.01 | 14.02 | 21,141 | -0.10(-0.71%) |
Feb 16, 2023 | 13.87 | 14.13 | 13.87 | 14.12 | 27,898 | +0.17(+1.25%) |
Feb 15, 2023 | 13.77 | 13.99 | 13.77 | 13.95 | 15,189 | -0.29(-2.07%) |
Feb 14, 2023 | 14.11 | 14.27 | 14.11 | 14.24 | 84,404 | +0.35(+2.52%) |
Feb 13, 2023 | 13.82 | 13.93 | 13.82 | 13.89 | 39,073 | -0.19(-1.35%) |
Feb 10, 2023 | 14.17 | 14.18 | 14.05 | 14.08 | 133,000 | -0.11(-0.78%) |
Feb 09, 2023 | 14.20 | 14.20 | 14.15 | 14.19 | 44,657 | -0.01(-0.07%) |
Feb 08, 2023 | 14.30 | 14.30 | 14.09 | 14.20 | 42,137 | +0.23(+1.65%) |
Feb 07, 2023 | 14.00 | 14.05 | 13.97 | 13.97 | 44,108 | -0.30(-2.10%) |
Feb 06, 2023 | 14.27 | 14.39 | 14.18 | 14.27 | 50,355 | -0.22(-1.52%) |
Feb 03, 2023 | 14.35 | 14.49 | 14.23 | 14.49 | 44,534 | +0.44(+3.13%) |
Feb 02, 2023 | 14.08 | 14.10 | 14.03 | 14.05 | 25,381 | -0.12(-0.85%) |
Feb 01, 2023 | 14.38 | 14.38 | 14.05 | 14.17 | 67,095 | +0.05(+0.35%) |
Jan 31, 2023 | 14.20 | 14.20 | 14.06 | 14.12 | 82,492 | -0.45(-3.09%) |
Jan 30, 2023 | 14.61 | 14.63 | 14.57 | 14.57 | 47,133 | +0.19(+1.32%) |
Jan 27, 2023 | 14.44 | 14.44 | 14.37 | 14.38 | 32,742 | -0.01(-0.07%) |
Jan 26, 2023 | 14.33 | 14.50 | 14.33 | 14.39 | 43,234 | +0.14(+0.98%) |
Jan 25, 2023 | 14.43 | 14.43 | 14.14 | 14.25 | 136,333 | -0.05(-0.38%) |
Jan 24, 2023 | 14.40 | 14.40 | 14.09 | 14.30 | 24,410 | +0.00(+0.00%) |
Jan 23, 2023 | 14.44 | 14.44 | 14.26 | 14.30 | 47,010 | -0.06(-0.45%) |
Jan 20, 2023 | 14.43 | 14.43 | 14.21 | 14.37 | 22,508 | +0.32(+2.28%) |
Jan 19, 2023 | 13.89 | 14.18 | 13.89 | 14.05 | 30,259 | +0.10(+0.72%) |
Jan 18, 2023 | 14.00 | 14.20 | 13.89 | 13.95 | 31,952 | +0.01(+0.07%) |
Jan 17, 2023 | 13.92 | 13.96 | 13.88 | 13.94 | 28,631 | +0.19(+1.38%) |
Jan 13, 2023 | 13.71 | 13.75 | 13.66 | 13.75 | 26,782 | -0.10(-0.72%) |
Jan 12, 2023 | 13.85 | 13.87 | 13.77 | 13.85 | 56,870 | +0.18(+1.32%) |
Jan 11, 2023 | 13.60 | 13.68 | 13.59 | 13.67 | 36,164 | -0.22(-1.58%) |
Jan 10, 2023 | 13.88 | 13.89 | 13.83 | 13.89 | 58,098 | -0.05(-0.36%) |
Jan 09, 2023 | 13.54 | 14.02 | 13.54 | 13.94 | 179,439 | -0.07(-0.50%) |
Jan 06, 2023 | 14.01 | 14.05 | 13.91 | 14.01 | 60,150 | -0.11(-0.78%) |
Jan 05, 2023 | 14.03 | 14.17 | 14.03 | 14.12 | 114,941 | +0.13(+0.93%) |
Jan 04, 2023 | 13.89 | 14.00 | 13.84 | 13.99 | 129,879 | -0.13(-0.92%) |