Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.61 | 12.76 | 12.25 | 12.45 | 7,790 | +0.13(+1.06%) |
Mar 30, 2023 | 12.27 | 12.63 | 12.17 | 12.32 | 8,091 | +0.12(+0.98%) |
Mar 29, 2023 | 12.47 | 12.47 | 12.20 | 12.20 | 5,883 | -0.06(-0.49%) |
Mar 28, 2023 | 12.53 | 12.55 | 12.25 | 12.26 | 14,296 | -0.24(-1.92%) |
Mar 27, 2023 | 12.63 | 12.77 | 12.45 | 12.50 | 13,635 | -0.02(-0.16%) |
Mar 24, 2023 | 12.60 | 12.60 | 12.50 | 12.52 | 8,432 | -0.03(-0.24%) |
Mar 23, 2023 | 13.05 | 13.05 | 12.55 | 12.55 | 12,010 | -0.54(-4.13%) |
Mar 22, 2023 | 13.49 | 13.49 | 13.09 | 13.09 | 9,819 | -0.13(-0.98%) |
Mar 21, 2023 | 14.00 | 14.00 | 13.16 | 13.22 | 28,015 | -0.13(-0.97%) |
Mar 20, 2023 | 13.52 | 13.52 | 13.17 | 13.35 | 21,177 | +0.10(+0.75%) |
Mar 17, 2023 | 14.45 | 14.52 | 13.13 | 13.25 | 48,245 | -1.11(-7.73%) |
Mar 16, 2023 | 14.42 | 14.52 | 14.05 | 14.36 | 8,832 | -0.16(-1.10%) |
Mar 15, 2023 | 14.66 | 14.66 | 14.11 | 14.52 | 25,736 | -0.18(-1.22%) |
Mar 14, 2023 | 15.38 | 15.38 | 14.70 | 14.70 | 21,155 | -0.55(-3.61%) |
Mar 13, 2023 | 15.32 | 15.59 | 15.06 | 15.25 | 27,208 | +0.05(+0.33%) |
Mar 10, 2023 | 15.84 | 16.18 | 15.20 | 15.20 | 11,883 | -0.46(-2.94%) |
Mar 09, 2023 | 15.66 | 16.87 | 15.56 | 15.66 | 12,912 | +0.21(+1.39%) |
Mar 08, 2023 | 15.63 | 16.38 | 15.45 | 15.45 | 16,812 | -0.19(-1.18%) |
Mar 07, 2023 | 15.90 | 15.98 | 15.35 | 15.63 | 22,655 | -0.26(-1.64%) |
Mar 06, 2023 | 16.90 | 16.90 | 15.75 | 15.89 | 23,892 | -1.01(-5.98%) |
Mar 03, 2023 | 17.74 | 17.74 | 16.69 | 16.90 | 20,443 | -0.80(-4.52%) |
Mar 02, 2023 | 18.45 | 18.77 | 17.40 | 17.70 | 53,728 | -0.95(-5.09%) |
Mar 01, 2023 | 18.92 | 18.92 | 18.65 | 18.65 | 3,160 | -0.16(-0.85%) |
Feb 28, 2023 | 18.99 | 19.00 | 18.81 | 18.81 | 10,356 | +0.01(+0.05%) |
Feb 27, 2023 | 18.94 | 19.40 | 18.80 | 18.80 | 4,245 | -0.01(-0.07%) |
Feb 24, 2023 | 18.88 | 18.88 | 18.52 | 18.81 | 1,988 | -0.17(-0.87%) |
Feb 23, 2023 | 18.25 | 18.98 | 18.17 | 18.98 | 9,194 | +0.73(+4.00%) |
Feb 22, 2023 | 18.06 | 18.75 | 18.06 | 18.25 | 3,611 | -0.03(-0.16%) |
Feb 21, 2023 | 19.00 | 19.24 | 18.28 | 18.28 | 12,193 | -0.72(-3.79%) |
Feb 17, 2023 | 19.00 | 19.42 | 18.82 | 19.00 | 9,215 | +0.00(+0.00%) |
Feb 16, 2023 | 18.56 | 19.02 | 18.56 | 19.00 | 2,027 | +0.04(+0.21%) |
Feb 15, 2023 | 18.51 | 19.18 | 18.51 | 18.96 | 10,118 | +0.26(+1.39%) |
Feb 14, 2023 | 18.50 | 18.78 | 18.50 | 18.70 | 3,978 | -0.17(-0.90%) |
Feb 13, 2023 | 18.26 | 18.99 | 18.26 | 18.87 | 8,652 | +0.27(+1.45%) |
Feb 10, 2023 | 18.94 | 18.94 | 18.60 | 18.60 | 10,419 | +0.10(+0.54%) |
Feb 09, 2023 | 18.78 | 19.39 | 18.48 | 18.50 | 7,868 | -0.17(-0.91%) |
Feb 08, 2023 | 18.75 | 19.35 | 18.40 | 18.67 | 30,870 | -0.31(-1.63%) |
Feb 07, 2023 | 20.33 | 20.54 | 18.30 | 18.98 | 34,140 | -1.52(-7.44%) |
Feb 06, 2023 | 20.67 | 20.79 | 20.50 | 20.50 | 6,840 | -0.45(-2.12%) |
Feb 03, 2023 | 22.49 | 22.80 | 20.95 | 20.95 | 10,038 | -1.32(-5.93%) |
Feb 02, 2023 | 22.81 | 22.81 | 22.02 | 22.27 | 13,361 | -0.23(-1.02%) |
Feb 01, 2023 | 22.33 | 23.51 | 22.06 | 22.50 | 19,714 | -0.25(-1.10%) |
Jan 31, 2023 | 20.08 | 22.95 | 20.08 | 22.75 | 25,984 | +2.75(+13.75%) |
Jan 30, 2023 | 20.42 | 20.42 | 19.52 | 20.00 | 7,283 | -0.90(-4.31%) |
Jan 27, 2023 | 21.09 | 21.36 | 19.35 | 20.90 | 18,395 | -0.12(-0.57%) |
Jan 26, 2023 | 21.65 | 22.35 | 20.47 | 21.02 | 36,153 | -0.48(-2.23%) |
Jan 25, 2023 | 19.64 | 22.67 | 19.64 | 21.50 | 23,889 | +1.92(+9.81%) |
Jan 24, 2023 | 19.88 | 20.95 | 19.58 | 19.58 | 24,186 | -0.27(-1.36%) |
Jan 23, 2023 | 19.01 | 19.85 | 19.01 | 19.85 | 13,853 | +0.85(+4.47%) |
Jan 20, 2023 | 19.00 | 19.18 | 18.78 | 19.00 | 8,239 | -0.21(-1.09%) |
Jan 19, 2023 | 19.26 | 19.38 | 19.00 | 19.21 | 11,828 | +0.13(+0.68%) |
Jan 18, 2023 | 19.02 | 19.43 | 18.79 | 19.08 | 5,357 | +0.21(+1.11%) |
Jan 17, 2023 | 18.51 | 19.05 | 18.51 | 18.87 | 17,207 | +0.41(+2.22%) |
Jan 13, 2023 | 18.75 | 18.98 | 18.43 | 18.46 | 13,698 | -0.35(-1.86%) |
Jan 12, 2023 | 19.00 | 19.00 | 18.79 | 18.81 | 4,746 | -0.01(-0.05%) |
Jan 11, 2023 | 18.81 | 18.97 | 18.68 | 18.82 | 5,335 | -0.06(-0.32%) |
Jan 10, 2023 | 18.87 | 18.99 | 18.77 | 18.88 | 8,596 | +0.05(+0.27%) |
Jan 09, 2023 | 19.00 | 19.00 | 18.51 | 18.83 | 6,414 | +0.11(+0.59%) |
Jan 06, 2023 | 19.23 | 19.25 | 18.64 | 18.72 | 4,384 | -0.28(-1.47%) |
Jan 05, 2023 | 19.03 | 19.17 | 19.00 | 19.00 | 2,452 | -0.12(-0.63%) |
Jan 04, 2023 | 18.97 | 19.39 | 18.59 | 19.12 | 5,501 | +0.17(+0.90%) |