Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.28 | 12.71 | 12.07 | 12.66 | 231,823 | +0.58(+4.80%) |
Mar 30, 2023 | 12.29 | 12.42 | 12.05 | 12.08 | 356,266 | -0.13(-1.06%) |
Mar 29, 2023 | 12.25 | 12.31 | 12.01 | 12.21 | 192,433 | +0.09(+0.74%) |
Mar 28, 2023 | 12.13 | 12.32 | 11.91 | 12.12 | 144,677 | -0.07(-0.57%) |
Mar 27, 2023 | 12.25 | 12.46 | 12.08 | 12.19 | 210,221 | +0.09(+0.74%) |
Mar 24, 2023 | 11.97 | 12.13 | 11.54 | 12.10 | 427,818 | +0.02(+0.17%) |
Mar 23, 2023 | 12.09 | 12.49 | 11.72 | 12.08 | 246,481 | +0.06(+0.50%) |
Mar 22, 2023 | 12.61 | 12.76 | 12.01 | 12.02 | 277,240 | -0.60(-4.75%) |
Mar 21, 2023 | 12.01 | 12.66 | 11.90 | 12.62 | 489,187 | +0.79(+6.68%) |
Mar 20, 2023 | 12.40 | 12.41 | 11.79 | 11.83 | 284,871 | -0.42(-3.43%) |
Mar 17, 2023 | 12.32 | 12.57 | 12.18 | 12.25 | 940,466 | -0.20(-1.61%) |
Mar 16, 2023 | 12.46 | 12.77 | 12.38 | 12.45 | 587,216 | -0.08(-0.64%) |
Mar 15, 2023 | 12.39 | 12.67 | 12.32 | 12.53 | 571,183 | -0.08(-0.63%) |
Mar 14, 2023 | 12.77 | 13.04 | 12.51 | 12.61 | 541,720 | +0.20(+1.61%) |
Mar 13, 2023 | 13.79 | 13.79 | 11.47 | 12.41 | 1,238,616 | -1.57(-11.23%) |
Mar 10, 2023 | 14.62 | 14.62 | 13.67 | 13.98 | 419,263 | -0.70(-4.77%) |
Mar 09, 2023 | 15.30 | 15.32 | 14.04 | 14.68 | 274,701 | -0.63(-4.11%) |
Mar 08, 2023 | 15.24 | 15.31 | 13.95 | 15.31 | 143,255 | +0.10(+0.66%) |
Mar 07, 2023 | 15.61 | 15.76 | 14.68 | 15.21 | 213,250 | -0.30(-1.93%) |
Mar 06, 2023 | 15.48 | 15.54 | 15.12 | 15.51 | 195,894 | +0.06(+0.39%) |
Mar 03, 2023 | 15.26 | 15.55 | 15.16 | 15.45 | 217,265 | +0.23(+1.51%) |
Mar 02, 2023 | 15.07 | 15.31 | 14.99 | 15.22 | 160,041 | -0.01(-0.07%) |
Mar 01, 2023 | 15.30 | 15.44 | 14.70 | 15.23 | 245,077 | -0.13(-0.85%) |
Feb 28, 2023 | 15.49 | 15.70 | 14.70 | 15.36 | 492,133 | -0.27(-1.73%) |
Feb 27, 2023 | 15.55 | 15.75 | 15.32 | 15.63 | 141,327 | +0.20(+1.30%) |
Feb 24, 2023 | 17.50 | 17.50 | 15.27 | 15.43 | 226,915 | -0.46(-2.89%) |
Feb 23, 2023 | 15.58 | 15.96 | 15.42 | 15.89 | 122,924 | +0.29(+1.86%) |
Feb 22, 2023 | 15.31 | 15.68 | 15.21 | 15.60 | 172,189 | +0.31(+2.03%) |
Feb 21, 2023 | 15.42 | 15.55 | 15.08 | 15.29 | 161,759 | -0.43(-2.74%) |
Feb 17, 2023 | 16.18 | 16.39 | 15.59 | 15.72 | 190,628 | -0.40(-2.48%) |
Feb 16, 2023 | 16.12 | 16.66 | 15.92 | 16.12 | 240,982 | -0.28(-1.71%) |
Feb 15, 2023 | 16.18 | 16.55 | 16.10 | 16.40 | 213,740 | +0.22(+1.36%) |
Feb 14, 2023 | 15.92 | 16.49 | 15.83 | 16.18 | 229,603 | +0.15(+0.94%) |
Feb 13, 2023 | 16.13 | 16.37 | 15.90 | 16.03 | 153,517 | -0.07(-0.43%) |
Feb 10, 2023 | 16.09 | 16.25 | 15.28 | 16.10 | 128,338 | -0.15(-0.92%) |
Feb 09, 2023 | 16.52 | 16.93 | 16.25 | 16.25 | 208,885 | -0.09(-0.55%) |
Feb 08, 2023 | 16.73 | 17.01 | 16.33 | 16.34 | 220,760 | -0.33(-1.98%) |
Feb 07, 2023 | 16.32 | 16.82 | 15.91 | 16.67 | 233,135 | +0.33(+2.02%) |
Feb 06, 2023 | 16.81 | 17.07 | 16.33 | 16.34 | 167,882 | -0.62(-3.66%) |
Feb 03, 2023 | 17.06 | 17.51 | 15.55 | 16.96 | 482,365 | -0.43(-2.47%) |
Feb 02, 2023 | 16.89 | 17.71 | 16.87 | 17.39 | 440,626 | +0.61(+3.64%) |
Feb 01, 2023 | 16.42 | 17.03 | 16.39 | 16.78 | 367,642 | +0.41(+2.50%) |
Jan 31, 2023 | 16.55 | 16.55 | 16.10 | 16.37 | 387,256 | -0.08(-0.49%) |
Jan 30, 2023 | 16.25 | 16.71 | 15.94 | 16.45 | 208,382 | +0.07(+0.43%) |
Jan 27, 2023 | 16.05 | 16.57 | 15.85 | 16.38 | 485,355 | +0.36(+2.25%) |
Jan 26, 2023 | 15.93 | 16.21 | 15.34 | 16.02 | 116,006 | +0.26(+1.65%) |
Jan 25, 2023 | 15.45 | 15.86 | 14.84 | 15.76 | 163,236 | +0.03(+0.19%) |
Jan 24, 2023 | 15.81 | 16.19 | 15.66 | 15.73 | 192,812 | -0.15(-0.94%) |
Jan 23, 2023 | 15.32 | 16.01 | 15.28 | 15.88 | 822,903 | +0.63(+4.13%) |
Jan 20, 2023 | 15.19 | 15.31 | 14.74 | 15.25 | 146,855 | +0.44(+2.97%) |
Jan 19, 2023 | 14.67 | 14.90 | 14.57 | 14.81 | 96,582 | +0.02(+0.14%) |
Jan 18, 2023 | 15.12 | 15.18 | 14.73 | 14.79 | 95,923 | -0.19(-1.27%) |
Jan 17, 2023 | 15.00 | 15.25 | 14.63 | 14.98 | 198,797 | +0.06(+0.40%) |
Jan 13, 2023 | 14.58 | 14.97 | 14.58 | 14.92 | 145,126 | +0.24(+1.63%) |
Jan 12, 2023 | 14.86 | 14.86 | 14.47 | 14.68 | 97,442 | -0.05(-0.34%) |
Jan 11, 2023 | 14.65 | 14.99 | 14.43 | 14.73 | 129,756 | +0.25(+1.73%) |
Jan 10, 2023 | 14.52 | 14.84 | 14.00 | 14.48 | 1,421,604 | -0.04(-0.28%) |
Jan 09, 2023 | 14.33 | 14.92 | 13.85 | 14.52 | 460,164 | +0.38(+2.69%) |
Jan 06, 2023 | 14.49 | 14.71 | 13.67 | 14.14 | 283,917 | -0.21(-1.46%) |
Jan 05, 2023 | 14.70 | 14.73 | 14.24 | 14.35 | 149,460 | -0.44(-2.97%) |
Jan 04, 2023 | 15.00 | 15.12 | 14.63 | 14.79 | 195,172 | +0.00(+0.00%) |