Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.57 | 14.05 | 13.57 | 13.73 | 855,855 | +0.24(+1.78%) |
Mar 30, 2023 | 14.05 | 14.30 | 13.41 | 13.49 | 432,216 | -0.53(-3.78%) |
Mar 29, 2023 | 13.75 | 14.21 | 13.70 | 14.02 | 302,076 | +0.40(+2.94%) |
Mar 28, 2023 | 13.72 | 14.29 | 13.60 | 13.62 | 261,512 | -0.12(-0.87%) |
Mar 27, 2023 | 13.98 | 14.25 | 13.71 | 13.74 | 415,688 | -0.14(-1.01%) |
Mar 24, 2023 | 14.14 | 14.25 | 13.73 | 13.88 | 257,485 | -0.37(-2.60%) |
Mar 23, 2023 | 14.47 | 14.96 | 14.08 | 14.25 | 527,216 | +0.39(+2.81%) |
Mar 22, 2023 | 14.61 | 14.72 | 13.73 | 13.86 | 347,453 | -0.77(-5.26%) |
Mar 21, 2023 | 15.10 | 15.10 | 14.54 | 14.63 | 362,799 | -0.33(-2.21%) |
Mar 20, 2023 | 15.18 | 15.18 | 14.73 | 14.96 | 283,736 | -0.03(-0.20%) |
Mar 17, 2023 | 15.60 | 15.68 | 14.52 | 14.99 | 665,747 | -0.77(-4.89%) |
Mar 16, 2023 | 15.32 | 16.35 | 14.69 | 15.76 | 326,131 | +0.27(+1.74%) |
Mar 15, 2023 | 15.55 | 15.98 | 15.15 | 15.49 | 279,547 | -0.42(-2.64%) |
Mar 14, 2023 | 16.14 | 16.25 | 15.57 | 15.91 | 730,043 | -0.08(-0.50%) |
Mar 13, 2023 | 15.23 | 16.16 | 15.23 | 15.99 | 489,543 | +0.60(+3.90%) |
Mar 10, 2023 | 15.52 | 15.81 | 14.85 | 15.39 | 523,838 | -0.19(-1.22%) |
Mar 09, 2023 | 17.28 | 17.38 | 15.47 | 15.58 | 306,698 | -1.63(-9.47%) |
Mar 08, 2023 | 17.91 | 17.96 | 16.75 | 17.21 | 296,105 | -0.69(-3.85%) |
Mar 07, 2023 | 16.83 | 18.10 | 16.83 | 17.90 | 377,905 | +1.04(+6.17%) |
Mar 06, 2023 | 17.28 | 17.28 | 16.74 | 16.86 | 179,942 | -0.42(-2.43%) |
Mar 03, 2023 | 17.40 | 17.45 | 17.09 | 17.28 | 150,170 | -0.09(-0.52%) |
Mar 02, 2023 | 17.34 | 17.59 | 16.98 | 17.37 | 269,653 | -0.05(-0.29%) |
Mar 01, 2023 | 17.65 | 18.10 | 17.26 | 17.42 | 197,498 | -0.23(-1.30%) |
Feb 28, 2023 | 18.15 | 18.19 | 17.35 | 17.65 | 307,658 | +0.30(+1.73%) |
Feb 27, 2023 | 17.11 | 17.44 | 16.91 | 17.35 | 132,375 | +0.31(+1.82%) |
Feb 24, 2023 | 17.32 | 17.53 | 16.94 | 17.04 | 331,639 | -0.34(-1.96%) |
Feb 23, 2023 | 17.47 | 17.58 | 17.11 | 17.38 | 161,708 | -0.07(-0.40%) |
Feb 22, 2023 | 17.37 | 17.86 | 17.33 | 17.45 | 177,306 | +0.05(+0.29%) |
Feb 21, 2023 | 17.51 | 17.81 | 17.10 | 17.40 | 276,412 | -0.29(-1.64%) |
Feb 17, 2023 | 17.55 | 18.04 | 17.19 | 17.69 | 343,465 | +0.26(+1.49%) |
Feb 16, 2023 | 17.20 | 17.77 | 16.94 | 17.43 | 229,967 | +0.06(+0.35%) |
Feb 15, 2023 | 17.85 | 18.15 | 17.00 | 17.37 | 552,474 | -0.56(-3.12%) |
Feb 14, 2023 | 17.85 | 18.02 | 17.42 | 17.93 | 308,812 | +0.08(+0.45%) |
Feb 13, 2023 | 17.95 | 18.03 | 17.41 | 17.85 | 297,750 | -0.12(-0.67%) |
Feb 10, 2023 | 17.41 | 18.09 | 17.27 | 17.97 | 328,833 | +0.56(+3.22%) |
Feb 09, 2023 | 17.42 | 17.60 | 17.14 | 17.41 | 205,981 | +0.11(+0.64%) |
Feb 08, 2023 | 17.49 | 17.80 | 17.09 | 17.30 | 230,503 | -0.24(-1.37%) |
Feb 07, 2023 | 17.24 | 17.58 | 16.92 | 17.54 | 331,346 | +0.27(+1.56%) |
Feb 06, 2023 | 17.57 | 17.91 | 17.18 | 17.27 | 184,878 | -0.29(-1.65%) |
Feb 03, 2023 | 17.56 | 17.93 | 16.76 | 17.56 | 388,771 | -0.05(-0.28%) |
Feb 02, 2023 | 17.32 | 17.83 | 17.16 | 17.61 | 409,731 | +0.35(+2.03%) |
Feb 01, 2023 | 17.11 | 17.51 | 16.89 | 17.26 | 568,685 | +0.23(+1.35%) |
Jan 31, 2023 | 16.65 | 17.14 | 16.62 | 17.03 | 915,349 | +0.47(+2.84%) |
Jan 30, 2023 | 16.85 | 16.92 | 16.48 | 16.56 | 323,689 | -0.32(-1.90%) |
Jan 27, 2023 | 16.56 | 17.05 | 16.27 | 16.88 | 198,762 | +0.34(+2.06%) |
Jan 26, 2023 | 16.92 | 17.15 | 16.41 | 16.54 | 201,714 | -0.36(-2.13%) |
Jan 25, 2023 | 16.92 | 17.09 | 16.51 | 16.90 | 387,829 | +0.02(+0.12%) |
Jan 24, 2023 | 16.39 | 16.90 | 16.09 | 16.88 | 829,784 | +0.51(+3.12%) |
Jan 23, 2023 | 17.53 | 17.64 | 16.31 | 16.37 | 796,129 | -1.26(-7.15%) |
Jan 20, 2023 | 18.21 | 18.24 | 17.56 | 17.63 | 443,006 | -0.30(-1.67%) |
Jan 19, 2023 | 17.91 | 18.33 | 17.72 | 17.93 | 361,643 | -0.02(-0.11%) |
Jan 18, 2023 | 18.22 | 18.77 | 17.92 | 17.95 | 232,799 | -0.28(-1.54%) |
Jan 17, 2023 | 18.66 | 18.89 | 17.97 | 18.23 | 289,134 | -0.49(-2.62%) |
Jan 13, 2023 | 18.48 | 18.87 | 17.95 | 18.72 | 548,278 | +0.17(+0.92%) |
Jan 12, 2023 | 17.70 | 18.58 | 17.70 | 18.55 | 753,924 | +0.82(+4.62%) |
Jan 11, 2023 | 17.14 | 17.78 | 16.91 | 17.73 | 344,142 | +0.51(+2.96%) |
Jan 10, 2023 | 16.92 | 17.34 | 16.55 | 17.22 | 228,076 | +0.48(+2.87%) |
Jan 09, 2023 | 17.27 | 17.37 | 16.69 | 16.74 | 299,834 | -0.53(-3.07%) |
Jan 06, 2023 | 17.19 | 17.56 | 16.80 | 17.27 | 227,231 | +0.11(+0.64%) |
Jan 05, 2023 | 17.31 | 17.47 | 17.09 | 17.16 | 192,922 | -0.30(-1.72%) |
Jan 04, 2023 | 17.42 | 17.80 | 17.24 | 17.46 | 244,781 | +0.08(+0.46%) |