Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.76 | 11.04 | 10.64 | 10.76 | 800,250 | +0.06(+0.56%) |
Mar 30, 2023 | 11.18 | 11.31 | 10.39 | 10.70 | 446,445 | -0.45(-4.04%) |
Mar 29, 2023 | 11.01 | 11.27 | 11.01 | 11.15 | 273,826 | +0.21(+1.92%) |
Mar 28, 2023 | 11.31 | 11.39 | 10.92 | 10.94 | 281,071 | -0.42(-3.70%) |
Mar 27, 2023 | 11.42 | 11.55 | 11.34 | 11.36 | 235,019 | -0.05(-0.44%) |
Mar 24, 2023 | 11.22 | 11.47 | 10.76 | 11.41 | 232,554 | +0.18(+1.60%) |
Mar 23, 2023 | 11.16 | 11.27 | 10.85 | 11.23 | 456,678 | +0.12(+1.08%) |
Mar 22, 2023 | 11.31 | 11.44 | 11.10 | 11.11 | 391,383 | -0.21(-1.86%) |
Mar 21, 2023 | 11.14 | 11.46 | 11.14 | 11.32 | 390,229 | +0.20(+1.80%) |
Mar 20, 2023 | 11.38 | 11.46 | 11.02 | 11.12 | 391,222 | -0.29(-2.54%) |
Mar 17, 2023 | 11.54 | 11.56 | 11.13 | 11.41 | 1,212,485 | -0.05(-0.44%) |
Mar 16, 2023 | 11.33 | 11.63 | 11.10 | 11.46 | 349,639 | +0.04(+0.35%) |
Mar 15, 2023 | 11.15 | 11.56 | 11.08 | 11.42 | 514,079 | +0.13(+1.15%) |
Mar 14, 2023 | 11.79 | 12.08 | 11.10 | 11.29 | 763,288 | -0.39(-3.34%) |
Mar 13, 2023 | 12.06 | 12.32 | 11.62 | 11.68 | 892,305 | -0.31(-2.59%) |
Mar 10, 2023 | 12.26 | 12.39 | 11.71 | 11.99 | 471,894 | -0.26(-2.12%) |
Mar 09, 2023 | 12.83 | 13.12 | 12.10 | 12.25 | 532,504 | -0.33(-2.62%) |
Mar 08, 2023 | 12.80 | 12.94 | 12.31 | 12.58 | 338,977 | -0.19(-1.49%) |
Mar 07, 2023 | 12.64 | 12.93 | 12.42 | 12.77 | 350,573 | +0.29(+2.32%) |
Mar 06, 2023 | 12.30 | 12.48 | 12.00 | 12.48 | 384,838 | +0.20(+1.63%) |
Mar 03, 2023 | 12.37 | 12.49 | 12.19 | 12.28 | 339,231 | -0.06(-0.49%) |
Mar 02, 2023 | 12.43 | 12.77 | 12.22 | 12.34 | 391,206 | -0.23(-1.83%) |
Mar 01, 2023 | 12.87 | 13.30 | 12.54 | 12.57 | 370,335 | -0.29(-2.26%) |
Feb 28, 2023 | 13.36 | 14.13 | 12.58 | 12.86 | 456,072 | -0.46(-3.45%) |
Feb 27, 2023 | 13.14 | 13.55 | 13.14 | 13.32 | 214,990 | +0.39(+3.02%) |
Feb 24, 2023 | 13.30 | 13.34 | 12.83 | 12.93 | 420,601 | -0.43(-3.22%) |
Feb 23, 2023 | 13.41 | 13.62 | 13.19 | 13.36 | 275,690 | -0.04(-0.30%) |
Feb 22, 2023 | 13.32 | 13.50 | 12.84 | 13.40 | 264,347 | +0.25(+1.90%) |
Feb 21, 2023 | 14.10 | 14.10 | 13.11 | 13.15 | 360,308 | -1.06(-7.46%) |
Feb 17, 2023 | 13.71 | 14.44 | 13.51 | 14.21 | 338,923 | +0.63(+4.64%) |
Feb 16, 2023 | 13.37 | 13.74 | 13.26 | 13.58 | 297,818 | +0.10(+0.74%) |
Feb 15, 2023 | 13.41 | 13.55 | 13.26 | 13.48 | 202,973 | -0.02(-0.15%) |
Feb 14, 2023 | 13.78 | 13.95 | 13.47 | 13.50 | 371,776 | -0.26(-1.89%) |
Feb 13, 2023 | 13.90 | 13.95 | 13.55 | 13.76 | 201,527 | -0.13(-0.94%) |
Feb 10, 2023 | 13.87 | 14.07 | 13.71 | 13.89 | 274,648 | +0.03(+0.22%) |
Feb 09, 2023 | 14.02 | 14.08 | 13.69 | 13.86 | 318,293 | +0.09(+0.65%) |
Feb 08, 2023 | 14.18 | 14.18 | 13.54 | 13.77 | 274,651 | -0.37(-2.62%) |
Feb 07, 2023 | 14.24 | 14.35 | 13.82 | 14.14 | 285,893 | -0.10(-0.70%) |
Feb 06, 2023 | 14.01 | 14.69 | 14.01 | 14.24 | 667,653 | +0.14(+0.99%) |
Feb 03, 2023 | 14.08 | 14.36 | 13.97 | 14.10 | 619,412 | -0.07(-0.49%) |
Feb 02, 2023 | 14.70 | 14.83 | 13.74 | 14.17 | 544,672 | -0.35(-2.41%) |
Feb 01, 2023 | 14.43 | 14.67 | 14.32 | 14.52 | 367,647 | +0.06(+0.41%) |
Jan 31, 2023 | 13.93 | 14.55 | 13.93 | 14.46 | 291,723 | +0.55(+3.95%) |
Jan 30, 2023 | 13.94 | 14.08 | 13.62 | 13.91 | 259,720 | -0.08(-0.57%) |
Jan 27, 2023 | 13.81 | 14.04 | 13.74 | 13.99 | 159,085 | +0.22(+1.60%) |
Jan 26, 2023 | 13.99 | 14.00 | 13.74 | 13.77 | 221,538 | -0.19(-1.36%) |
Jan 25, 2023 | 14.08 | 14.08 | 13.82 | 13.96 | 324,989 | +0.03(+0.22%) |
Jan 24, 2023 | 13.97 | 14.10 | 13.80 | 13.93 | 300,736 | -0.07(-0.50%) |
Jan 23, 2023 | 14.07 | 14.23 | 13.95 | 14.00 | 359,191 | -0.05(-0.36%) |
Jan 20, 2023 | 14.10 | 14.15 | 13.90 | 14.05 | 260,845 | +0.12(+0.86%) |
Jan 19, 2023 | 14.00 | 14.17 | 13.80 | 13.93 | 237,083 | -0.06(-0.43%) |
Jan 18, 2023 | 14.51 | 14.59 | 13.91 | 13.99 | 414,364 | -0.43(-2.98%) |
Jan 17, 2023 | 14.55 | 14.74 | 14.36 | 14.42 | 228,064 | -0.13(-0.89%) |
Jan 13, 2023 | 15.17 | 15.46 | 14.31 | 14.55 | 497,253 | -0.68(-4.46%) |
Jan 12, 2023 | 14.72 | 15.26 | 14.58 | 15.23 | 246,580 | +0.50(+3.39%) |
Jan 11, 2023 | 14.78 | 15.00 | 14.58 | 14.73 | 320,906 | -0.12(-0.81%) |
Jan 10, 2023 | 14.66 | 15.04 | 14.51 | 14.85 | 674,238 | +0.29(+1.99%) |
Jan 09, 2023 | 15.88 | 15.88 | 14.20 | 14.56 | 533,639 | -1.23(-7.79%) |
Jan 06, 2023 | 15.69 | 16.40 | 15.38 | 15.79 | 376,831 | +0.38(+2.47%) |
Jan 05, 2023 | 14.91 | 15.48 | 14.91 | 15.41 | 314,155 | +0.44(+2.94%) |
Jan 04, 2023 | 14.53 | 15.14 | 14.14 | 14.97 | 351,499 | +0.53(+3.67%) |