Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.89 | 13.05 | 12.65 | 13.05 | 1,624,642 | +0.14(+1.08%) |
Mar 30, 2023 | 13.06 | 13.17 | 12.79 | 12.91 | 659,652 | -0.06(-0.46%) |
Mar 29, 2023 | 13.11 | 13.11 | 12.87 | 12.97 | 523,646 | -0.02(-0.15%) |
Mar 28, 2023 | 13.09 | 13.22 | 12.89 | 12.99 | 889,954 | -0.14(-1.07%) |
Mar 27, 2023 | 13.28 | 13.33 | 13.05 | 13.13 | 797,677 | -0.02(-0.15%) |
Mar 24, 2023 | 13.15 | 13.17 | 12.83 | 13.15 | 1,693,831 | +0.26(+2.02%) |
Mar 23, 2023 | 12.93 | 12.93 | 12.64 | 12.89 | 2,420,271 | -0.09(-0.69%) |
Mar 22, 2023 | 13.29 | 13.30 | 12.98 | 12.98 | 1,158,558 | -0.39(-2.92%) |
Mar 21, 2023 | 13.16 | 13.40 | 13.08 | 13.37 | 1,745,397 | +0.37(+2.85%) |
Mar 20, 2023 | 13.20 | 13.35 | 12.98 | 13.00 | 1,891,880 | -0.12(-0.91%) |
Mar 17, 2023 | 13.33 | 13.48 | 13.09 | 13.12 | 3,468,318 | -0.29(-2.16%) |
Mar 16, 2023 | 13.22 | 13.66 | 13.07 | 13.41 | 1,387,131 | +0.02(+0.15%) |
Mar 15, 2023 | 13.44 | 13.58 | 13.09 | 13.39 | 1,140,127 | -0.33(-2.41%) |
Mar 14, 2023 | 13.98 | 14.02 | 13.54 | 13.72 | 1,094,998 | +0.14(+1.03%) |
Mar 13, 2023 | 13.69 | 13.84 | 13.51 | 13.58 | 1,073,506 | -0.30(-2.16%) |
Mar 10, 2023 | 14.10 | 14.29 | 13.63 | 13.88 | 920,247 | -0.31(-2.18%) |
Mar 09, 2023 | 14.29 | 14.36 | 14.02 | 14.19 | 1,750,958 | -0.06(-0.42%) |
Mar 08, 2023 | 14.37 | 14.43 | 14.03 | 14.25 | 665,221 | -0.17(-1.18%) |
Mar 07, 2023 | 14.71 | 14.72 | 14.24 | 14.42 | 1,314,058 | -0.39(-2.63%) |
Mar 06, 2023 | 14.95 | 14.99 | 14.68 | 14.81 | 1,256,023 | -0.29(-1.92%) |
Mar 03, 2023 | 14.48 | 15.15 | 14.43 | 15.10 | 1,873,810 | +0.74(+5.15%) |
Mar 02, 2023 | 14.51 | 15.33 | 14.19 | 14.36 | 2,096,934 | -0.13(-0.90%) |
Mar 01, 2023 | 16.09 | 16.09 | 14.17 | 14.49 | 3,386,214 | -2.12(-12.76%) |
Feb 28, 2023 | 16.62 | 16.89 | 16.51 | 16.61 | 1,238,032 | -0.04(-0.24%) |
Feb 27, 2023 | 16.96 | 16.98 | 16.61 | 16.65 | 781,876 | -0.20(-1.19%) |
Feb 24, 2023 | 16.68 | 16.87 | 16.58 | 16.85 | 629,475 | -0.05(-0.30%) |
Feb 23, 2023 | 17.18 | 17.21 | 16.64 | 16.90 | 718,693 | -0.18(-1.05%) |
Feb 22, 2023 | 17.33 | 17.39 | 17.00 | 17.08 | 1,715,496 | -0.29(-1.67%) |
Feb 21, 2023 | 17.53 | 17.54 | 17.26 | 17.37 | 1,013,843 | -0.33(-1.86%) |
Feb 17, 2023 | 17.58 | 17.71 | 17.45 | 17.70 | 832,982 | +0.23(+1.32%) |
Feb 16, 2023 | 17.44 | 17.60 | 17.22 | 17.47 | 567,084 | -0.20(-1.13%) |
Feb 15, 2023 | 17.44 | 17.70 | 17.28 | 17.67 | 642,413 | +0.14(+0.80%) |
Feb 14, 2023 | 17.77 | 17.84 | 17.43 | 17.53 | 583,395 | -0.30(-1.68%) |
Feb 13, 2023 | 17.54 | 17.84 | 17.39 | 17.83 | 803,377 | +0.37(+2.12%) |
Feb 10, 2023 | 17.10 | 17.49 | 17.05 | 17.46 | 816,686 | +0.39(+2.28%) |
Feb 09, 2023 | 17.47 | 17.59 | 16.98 | 17.07 | 897,923 | -0.30(-1.73%) |
Feb 08, 2023 | 17.43 | 17.55 | 17.32 | 17.37 | 1,518,360 | -0.11(-0.63%) |
Feb 07, 2023 | 17.00 | 17.51 | 16.91 | 17.48 | 1,002,895 | +0.48(+2.82%) |
Feb 06, 2023 | 17.22 | 17.22 | 16.80 | 17.00 | 816,868 | -0.30(-1.73%) |
Feb 03, 2023 | 17.24 | 17.54 | 17.20 | 17.30 | 976,197 | +0.00(+0.00%) |
Feb 02, 2023 | 17.35 | 17.43 | 17.18 | 17.30 | 1,013,161 | -0.04(-0.23%) |
Feb 01, 2023 | 17.45 | 17.59 | 17.09 | 17.34 | 1,045,537 | -0.57(-3.18%) |
Jan 31, 2023 | 17.58 | 17.92 | 17.58 | 17.91 | 954,173 | +0.32(+1.82%) |
Jan 30, 2023 | 17.62 | 17.80 | 17.51 | 17.59 | 639,343 | -0.16(-0.90%) |
Jan 27, 2023 | 18.03 | 18.12 | 17.74 | 17.75 | 721,587 | -0.32(-1.77%) |
Jan 26, 2023 | 18.10 | 18.24 | 17.80 | 18.07 | 882,839 | +0.04(+0.22%) |
Jan 25, 2023 | 17.89 | 18.22 | 17.72 | 18.03 | 2,162,105 | +0.00(+0.00%) |
Jan 24, 2023 | 18.39 | 18.43 | 17.77 | 18.03 | 1,145,234 | -0.42(-2.28%) |
Jan 23, 2023 | 18.43 | 18.81 | 18.24 | 18.45 | 789,761 | -0.05(-0.27%) |
Jan 20, 2023 | 18.58 | 18.59 | 18.27 | 18.50 | 692,151 | +0.12(+0.65%) |
Jan 19, 2023 | 18.33 | 18.55 | 18.27 | 18.38 | 1,043,951 | -0.07(-0.38%) |
Jan 18, 2023 | 19.06 | 19.10 | 18.44 | 18.45 | 945,888 | -0.61(-3.20%) |
Jan 17, 2023 | 19.23 | 19.36 | 18.99 | 19.06 | 633,480 | -0.16(-0.83%) |
Jan 13, 2023 | 19.77 | 19.77 | 19.19 | 19.22 | 1,222,409 | -0.37(-1.89%) |
Jan 12, 2023 | 18.80 | 19.61 | 18.80 | 19.59 | 1,753,654 | +0.89(+4.76%) |
Jan 11, 2023 | 18.82 | 19.14 | 17.90 | 18.70 | 4,118,267 | +0.89(+5.00%) |
Jan 10, 2023 | 17.98 | 18.00 | 17.70 | 17.81 | 914,633 | -0.09(-0.50%) |
Jan 09, 2023 | 17.63 | 18.15 | 17.48 | 17.90 | 1,318,064 | +0.30(+1.70%) |
Jan 06, 2023 | 17.14 | 17.63 | 17.03 | 17.60 | 1,162,770 | +0.55(+3.23%) |
Jan 05, 2023 | 17.31 | 17.35 | 16.98 | 17.05 | 1,166,910 | -0.46(-2.63%) |
Jan 04, 2023 | 17.38 | 17.57 | 17.18 | 17.51 | 1,068,949 | +0.29(+1.68%) |