Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.08 | 13.08 | 12.98 | 13.02 | 46,196 | -0.09(-0.69%) |
Mar 30, 2023 | 13.13 | 13.28 | 13.10 | 13.11 | 54,805 | +0.21(+1.63%) |
Mar 29, 2023 | 12.89 | 12.96 | 12.73 | 12.90 | 51,352 | +0.08(+0.62%) |
Mar 28, 2023 | 12.73 | 13.12 | 12.73 | 12.82 | 74,514 | +0.18(+1.42%) |
Mar 27, 2023 | 12.69 | 12.69 | 12.48 | 12.64 | 48,403 | -0.22(-1.71%) |
Mar 24, 2023 | 12.73 | 12.86 | 12.71 | 12.86 | 32,973 | +0.06(+0.47%) |
Mar 23, 2023 | 12.87 | 13.08 | 12.77 | 12.80 | 40,126 | +0.40(+3.23%) |
Mar 22, 2023 | 12.40 | 12.60 | 12.34 | 12.40 | 52,596 | -0.16(-1.31%) |
Mar 21, 2023 | 12.64 | 12.64 | 12.50 | 12.56 | 31,416 | +0.52(+4.35%) |
Mar 20, 2023 | 12.04 | 12.38 | 12.00 | 12.04 | 36,772 | -0.17(-1.39%) |
Mar 17, 2023 | 12.31 | 12.32 | 11.91 | 12.21 | 68,686 | -1.08(-8.13%) |
Mar 16, 2023 | 13.06 | 13.30 | 12.87 | 13.29 | 52,840 | +0.18(+1.37%) |
Mar 15, 2023 | 13.10 | 13.23 | 12.80 | 13.11 | 42,876 | -0.37(-2.74%) |
Mar 14, 2023 | 13.68 | 13.68 | 13.48 | 13.48 | 38,861 | +0.01(+0.07%) |
Mar 13, 2023 | 13.30 | 13.55 | 13.22 | 13.47 | 40,407 | +0.03(+0.19%) |
Mar 10, 2023 | 13.57 | 13.73 | 13.41 | 13.45 | 16,124 | -0.46(-3.34%) |
Mar 09, 2023 | 13.88 | 13.95 | 13.68 | 13.91 | 11,530 | -0.35(-2.45%) |
Mar 08, 2023 | 14.15 | 14.26 | 14.02 | 14.26 | 12,079 | +0.03(+0.21%) |
Mar 07, 2023 | 14.10 | 14.23 | 13.87 | 14.23 | 5,645 | -0.16(-1.09%) |
Mar 06, 2023 | 14.32 | 14.48 | 14.27 | 14.39 | 10,524 | -0.25(-1.73%) |
Mar 03, 2023 | 14.47 | 14.64 | 14.45 | 14.64 | 7,088 | +0.20(+1.39%) |
Mar 02, 2023 | 14.36 | 14.49 | 14.36 | 14.44 | 13,002 | -0.07(-0.48%) |
Mar 01, 2023 | 14.49 | 14.55 | 14.49 | 14.51 | 14,449 | +0.39(+2.76%) |
Feb 28, 2023 | 14.11 | 14.34 | 14.11 | 14.12 | 27,703 | +0.07(+0.50%) |
Feb 27, 2023 | 13.96 | 14.05 | 13.94 | 14.05 | 25,161 | +0.37(+2.70%) |
Feb 24, 2023 | 13.81 | 13.81 | 13.61 | 13.68 | 16,518 | -0.42(-2.94%) |
Feb 23, 2023 | 14.05 | 14.10 | 13.96 | 14.10 | 19,298 | -0.09(-0.67%) |
Feb 22, 2023 | 14.20 | 14.26 | 14.15 | 14.19 | 11,490 | -0.13(-0.91%) |
Feb 21, 2023 | 14.51 | 14.51 | 14.30 | 14.32 | 13,898 | -0.09(-0.66%) |
Feb 17, 2023 | 14.39 | 14.41 | 14.36 | 14.41 | 11,832 | -0.19(-1.27%) |
Feb 16, 2023 | 14.43 | 14.61 | 14.43 | 14.60 | 26,858 | -0.05(-0.34%) |
Feb 15, 2023 | 14.52 | 14.65 | 14.47 | 14.65 | 4,484 | -0.29(-1.94%) |
Feb 14, 2023 | 14.99 | 15.06 | 14.87 | 14.94 | 11,293 | +0.17(+1.15%) |
Feb 13, 2023 | 14.58 | 14.83 | 14.58 | 14.77 | 47,161 | +0.38(+2.64%) |
Feb 10, 2023 | 14.31 | 14.39 | 14.30 | 14.39 | 34,378 | -0.46(-3.10%) |
Feb 09, 2023 | 14.99 | 15.05 | 14.77 | 14.85 | 15,723 | +0.06(+0.41%) |
Feb 08, 2023 | 14.83 | 15.01 | 14.75 | 14.79 | 8,331 | -0.39(-2.57%) |
Feb 07, 2023 | 15.08 | 15.18 | 14.93 | 15.18 | 43,067 | -0.11(-0.72%) |
Feb 06, 2023 | 15.37 | 15.37 | 15.18 | 15.29 | 4,006 | +0.01(+0.07%) |
Feb 03, 2023 | 15.19 | 15.41 | 15.19 | 15.28 | 9,126 | -0.07(-0.46%) |
Feb 02, 2023 | 15.35 | 15.38 | 15.29 | 15.35 | 14,018 | +0.53(+3.58%) |
Feb 01, 2023 | 14.64 | 14.82 | 14.55 | 14.82 | 62,282 | +0.57(+4.00%) |
Jan 31, 2023 | 14.04 | 14.25 | 13.96 | 14.25 | 13,450 | -0.30(-2.06%) |
Jan 30, 2023 | 14.70 | 14.70 | 14.53 | 14.55 | 6,921 | -0.18(-1.26%) |
Jan 27, 2023 | 14.72 | 14.76 | 14.72 | 14.73 | 10,781 | -0.50(-3.28%) |
Jan 26, 2023 | 15.18 | 15.23 | 15.18 | 15.23 | 2,127 | +0.08(+0.53%) |
Jan 25, 2023 | 14.97 | 15.15 | 14.97 | 15.15 | 41,252 | -0.07(-0.43%) |
Jan 24, 2023 | 15.25 | 15.26 | 15.19 | 15.22 | 5,323 | -0.01(-0.07%) |
Jan 23, 2023 | 15.18 | 15.24 | 15.18 | 15.23 | 15,012 | +0.39(+2.66%) |
Jan 20, 2023 | 14.78 | 14.84 | 14.74 | 14.84 | 12,314 | -0.18(-1.23%) |
Jan 19, 2023 | 14.90 | 15.02 | 14.86 | 15.02 | 8,095 | -0.18(-1.18%) |
Jan 18, 2023 | 15.19 | 15.20 | 15.05 | 15.20 | 5,457 | +0.12(+0.80%) |
Jan 17, 2023 | 15.07 | 15.19 | 15.07 | 15.08 | 14,984 | -0.21(-1.37%) |
Jan 13, 2023 | 15.13 | 15.29 | 15.13 | 15.29 | 10,664 | -0.06(-0.36%) |
Jan 12, 2023 | 15.24 | 15.38 | 15.24 | 15.35 | 8,350 | +0.28(+1.82%) |
Jan 11, 2023 | 15.07 | 15.08 | 15.02 | 15.07 | 19,510 | +0.06(+0.40%) |
Jan 10, 2023 | 14.99 | 15.04 | 14.95 | 15.01 | 7,185 | -0.16(-1.05%) |
Jan 09, 2023 | 15.24 | 15.28 | 15.16 | 15.17 | 12,311 | +0.14(+0.93%) |
Jan 06, 2023 | 14.61 | 15.04 | 14.61 | 15.03 | 14,219 | +0.50(+3.44%) |
Jan 05, 2023 | 14.53 | 14.58 | 14.51 | 14.53 | 62,613 | +0.21(+1.47%) |
Jan 04, 2023 | 14.48 | 14.48 | 14.30 | 14.32 | 33,168 | +0.28(+1.99%) |