Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.93 | 14.09 | 13.93 | 14.09 | 21,593 | +0.19(+1.37%) |
Mar 30, 2023 | 13.81 | 13.90 | 13.80 | 13.90 | 3,864 | +0.27(+1.98%) |
Mar 29, 2023 | 13.51 | 13.63 | 13.49 | 13.63 | 3,776 | +0.16(+1.19%) |
Mar 28, 2023 | 13.42 | 13.49 | 13.38 | 13.47 | 7,491 | +0.00(+0.00%) |
Mar 27, 2023 | 13.20 | 13.54 | 13.20 | 13.47 | 13,168 | +0.27(+2.05%) |
Mar 24, 2023 | 13.19 | 13.24 | 12.83 | 13.20 | 23,793 | -0.10(-0.75%) |
Mar 23, 2023 | 13.57 | 13.62 | 13.21 | 13.30 | 25,744 | -0.12(-0.89%) |
Mar 22, 2023 | 13.54 | 13.60 | 13.41 | 13.42 | 126,300 | -0.26(-1.86%) |
Mar 21, 2023 | 13.57 | 13.72 | 13.52 | 13.68 | 5,674 | +0.43(+3.26%) |
Mar 20, 2023 | 13.23 | 13.38 | 13.15 | 13.24 | 112,590 | +0.07(+0.55%) |
Mar 17, 2023 | 13.30 | 13.46 | 13.08 | 13.17 | 36,747 | -0.31(-2.30%) |
Mar 16, 2023 | 13.17 | 13.48 | 13.05 | 13.48 | 9,150 | +0.24(+1.81%) |
Mar 15, 2023 | 13.44 | 13.54 | 13.14 | 13.24 | 43,506 | -0.72(-5.16%) |
Mar 14, 2023 | 13.90 | 14.19 | 13.81 | 13.96 | 16,182 | +0.01(+0.07%) |
Mar 13, 2023 | 14.00 | 14.17 | 13.95 | 13.95 | 12,213 | -0.30(-2.11%) |
Mar 10, 2023 | 14.45 | 14.45 | 14.16 | 14.25 | 43,498 | -0.27(-1.86%) |
Mar 09, 2023 | 14.97 | 15.00 | 14.48 | 14.52 | 10,601 | -0.26(-1.76%) |
Mar 08, 2023 | 14.91 | 14.91 | 14.78 | 14.78 | 2,063 | -0.11(-0.74%) |
Mar 07, 2023 | 14.86 | 14.97 | 14.79 | 14.89 | 7,809 | -0.01(-0.07%) |
Mar 06, 2023 | 14.70 | 15.10 | 14.70 | 14.90 | 6,057 | -0.01(-0.07%) |
Mar 03, 2023 | 14.50 | 15.04 | 14.50 | 14.91 | 23,047 | +0.15(+1.04%) |
Mar 02, 2023 | 14.60 | 14.76 | 14.57 | 14.76 | 5,660 | +0.02(+0.12%) |
Mar 01, 2023 | 14.80 | 14.95 | 14.63 | 14.74 | 29,301 | +0.02(+0.14%) |
Feb 28, 2023 | 14.65 | 14.73 | 14.65 | 14.72 | 138,814 | -0.03(-0.20%) |
Feb 27, 2023 | 14.70 | 14.93 | 14.70 | 14.75 | 31,699 | +0.19(+1.30%) |
Feb 24, 2023 | 14.48 | 14.60 | 14.41 | 14.56 | 7,755 | -0.21(-1.42%) |
Feb 23, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 12,054 | -0.08(-0.54%) |
Feb 22, 2023 | 15.65 | 15.65 | 14.69 | 14.85 | 77,623 | -0.11(-0.74%) |
Feb 21, 2023 | 15.51 | 15.71 | 14.87 | 14.96 | 66,475 | -0.76(-4.85%) |
Feb 17, 2023 | 16.30 | 16.55 | 15.29 | 15.72 | 124,484 | -1.48(-8.59%) |
Feb 16, 2023 | 16.65 | 17.50 | 16.27 | 17.20 | 51,966 | +0.17(+1.00%) |
Feb 15, 2023 | 16.94 | 17.05 | 16.91 | 17.03 | 7,929 | -0.02(-0.12%) |
Feb 14, 2023 | 16.86 | 17.05 | 16.83 | 17.05 | 24,938 | +0.21(+1.25%) |
Feb 13, 2023 | 16.45 | 16.85 | 16.45 | 16.84 | 5,200 | +0.34(+2.06%) |
Feb 10, 2023 | 16.75 | 16.75 | 16.44 | 16.50 | 15,275 | -0.23(-1.37%) |
Feb 09, 2023 | 17.02 | 17.04 | 16.70 | 16.73 | 7,251 | -0.14(-0.83%) |
Feb 08, 2023 | 17.09 | 17.09 | 16.87 | 16.87 | 20,066 | -0.27(-1.58%) |
Feb 07, 2023 | 16.58 | 17.20 | 16.58 | 17.14 | 10,041 | +0.04(+0.23%) |
Feb 06, 2023 | 17.25 | 17.25 | 16.93 | 17.10 | 9,375 | -0.03(-0.18%) |
Feb 03, 2023 | 17.15 | 17.15 | 16.98 | 17.13 | 12,619 | -0.12(-0.70%) |
Feb 02, 2023 | 17.24 | 17.32 | 17.11 | 17.25 | 20,420 | +0.22(+1.31%) |
Feb 01, 2023 | 16.76 | 17.03 | 16.74 | 17.03 | 13,475 | +0.09(+0.51%) |
Jan 31, 2023 | 16.70 | 16.95 | 16.68 | 16.94 | 327,882 | +0.23(+1.38%) |
Jan 30, 2023 | 16.90 | 17.13 | 16.67 | 16.71 | 24,256 | -0.42(-2.45%) |
Jan 27, 2023 | 17.17 | 17.29 | 17.08 | 17.13 | 14,859 | +0.18(+1.06%) |
Jan 26, 2023 | 16.86 | 17.00 | 16.76 | 16.95 | 10,172 | +0.20(+1.19%) |
Jan 25, 2023 | 16.65 | 16.75 | 16.64 | 16.75 | 9,230 | +0.14(+0.84%) |
Jan 24, 2023 | 16.60 | 16.70 | 16.45 | 16.61 | 5,211 | +0.10(+0.61%) |
Jan 23, 2023 | 16.29 | 16.51 | 16.29 | 16.51 | 7,825 | +0.27(+1.66%) |
Jan 20, 2023 | 16.02 | 16.28 | 15.96 | 16.24 | 8,730 | +0.10(+0.62%) |
Jan 19, 2023 | 15.78 | 16.14 | 15.78 | 16.14 | 3,685 | +0.16(+1.00%) |
Jan 18, 2023 | 15.98 | 16.80 | 15.98 | 15.98 | 9,081 | -0.52(-3.15%) |
Jan 17, 2023 | 16.35 | 16.50 | 15.53 | 16.50 | 8,989 | +0.17(+1.04%) |
Jan 13, 2023 | 16.12 | 16.36 | 16.12 | 16.33 | 11,936 | -0.08(-0.49%) |
Jan 12, 2023 | 15.95 | 16.46 | 15.95 | 16.41 | 31,205 | +0.57(+3.62%) |
Jan 11, 2023 | 15.00 | 15.85 | 15.00 | 15.84 | 40,295 | +0.37(+2.37%) |
Jan 10, 2023 | 15.29 | 15.47 | 15.29 | 15.47 | 61,028 | +0.12(+0.78%) |
Jan 09, 2023 | 15.18 | 15.47 | 15.10 | 15.35 | 9,623 | +0.34(+2.24%) |
Jan 06, 2023 | 14.84 | 15.01 | 14.66 | 15.01 | 7,515 | +0.21(+1.45%) |
Jan 05, 2023 | 14.68 | 14.82 | 14.54 | 14.80 | 20,453 | +0.14(+0.95%) |
Jan 04, 2023 | 14.30 | 14.66 | 14.30 | 14.66 | 11,794 | +0.69(+4.94%) |