Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.20 | 14.44 | 14.20 | 14.41 | 163,114 | +0.22(+1.57%) |
Mar 30, 2023 | 14.17 | 14.21 | 14.12 | 14.19 | 263,842 | +0.11(+0.79%) |
Mar 29, 2023 | 14.04 | 14.10 | 14.03 | 14.08 | 551,145 | +0.16(+1.13%) |
Mar 28, 2023 | 13.88 | 13.96 | 13.85 | 13.92 | 241,718 | -0.03(-0.20%) |
Mar 27, 2023 | 13.98 | 14.03 | 13.95 | 13.95 | 154,291 | +0.03(+0.20%) |
Mar 24, 2023 | 13.87 | 13.95 | 13.81 | 13.92 | 202,065 | +0.00(+0.00%) |
Mar 23, 2023 | 13.88 | 14.09 | 13.84 | 13.92 | 257,998 | +0.09(+0.67%) |
Mar 22, 2023 | 14.10 | 14.14 | 13.81 | 13.83 | 238,589 | -0.26(-1.84%) |
Mar 21, 2023 | 13.99 | 14.11 | 13.99 | 14.09 | 135,776 | +0.25(+1.81%) |
Mar 20, 2023 | 13.79 | 13.90 | 13.73 | 13.84 | 181,866 | +0.10(+0.74%) |
Mar 17, 2023 | 13.82 | 13.92 | 13.73 | 13.74 | 184,495 | -0.14(-1.00%) |
Mar 16, 2023 | 13.61 | 13.92 | 13.56 | 13.87 | 274,218 | +0.18(+1.29%) |
Mar 15, 2023 | 13.70 | 13.77 | 13.60 | 13.70 | 176,102 | -0.21(-1.53%) |
Mar 14, 2023 | 13.75 | 13.97 | 13.75 | 13.91 | 239,115 | +0.32(+2.32%) |
Mar 13, 2023 | 13.61 | 13.86 | 13.59 | 13.60 | 223,799 | -0.16(-1.15%) |
Mar 10, 2023 | 13.97 | 14.01 | 13.70 | 13.75 | 292,507 | -0.25(-1.79%) |
Mar 09, 2023 | 14.28 | 14.32 | 13.99 | 14.00 | 479,666 | -0.24(-1.69%) |
Mar 08, 2023 | 14.19 | 14.31 | 14.18 | 14.24 | 73,688 | +0.05(+0.33%) |
Mar 07, 2023 | 14.38 | 14.41 | 14.17 | 14.20 | 159,702 | -0.22(-1.54%) |
Mar 06, 2023 | 14.38 | 14.51 | 14.38 | 14.42 | 125,735 | +0.03(+0.19%) |
Mar 03, 2023 | 14.26 | 14.42 | 14.25 | 14.39 | 185,409 | +0.20(+1.44%) |
Mar 02, 2023 | 14.12 | 14.25 | 14.03 | 14.19 | 240,770 | +0.01(+0.07%) |
Mar 01, 2023 | 14.26 | 14.27 | 14.11 | 14.18 | 213,750 | -0.04(-0.26%) |
Feb 28, 2023 | 14.25 | 14.33 | 14.20 | 14.22 | 162,531 | +0.01(+0.07%) |
Feb 27, 2023 | 14.20 | 14.33 | 14.17 | 14.21 | 228,033 | +0.08(+0.59%) |
Feb 24, 2023 | 14.14 | 14.17 | 14.09 | 14.12 | 251,241 | -0.12(-0.85%) |
Feb 23, 2023 | 14.25 | 14.32 | 14.10 | 14.24 | 271,948 | +0.07(+0.52%) |
Feb 22, 2023 | 14.20 | 14.29 | 14.12 | 14.17 | 168,347 | -0.06(-0.46%) |
Feb 21, 2023 | 14.39 | 14.43 | 14.21 | 14.24 | 160,073 | -0.23(-1.60%) |
Feb 17, 2023 | 14.42 | 14.52 | 14.40 | 14.47 | 187,499 | -0.05(-0.32%) |
Feb 16, 2023 | 14.49 | 14.66 | 14.46 | 14.51 | 173,263 | -0.12(-0.82%) |
Feb 15, 2023 | 14.62 | 14.65 | 14.57 | 14.63 | 178,186 | -0.02(-0.13%) |
Feb 14, 2023 | 14.63 | 14.76 | 14.55 | 14.65 | 205,193 | -0.02(-0.13%) |
Feb 13, 2023 | 14.49 | 14.70 | 14.49 | 14.67 | 181,750 | +0.19(+1.28%) |
Feb 10, 2023 | 14.41 | 14.56 | 14.40 | 14.49 | 264,101 | +0.00(+0.00%) |
Feb 09, 2023 | 14.62 | 14.74 | 14.49 | 14.49 | 248,128 | -0.06(-0.45%) |
Feb 08, 2023 | 14.60 | 14.65 | 14.55 | 14.55 | 185,871 | -0.10(-0.69%) |
Feb 07, 2023 | 14.48 | 14.68 | 14.36 | 14.65 | 367,920 | +0.19(+1.34%) |
Feb 06, 2023 | 14.52 | 14.56 | 14.44 | 14.46 | 187,353 | -0.17(-1.14%) |
Feb 03, 2023 | 14.62 | 14.80 | 14.62 | 14.62 | 286,659 | -0.20(-1.37%) |
Feb 02, 2023 | 14.69 | 14.86 | 14.69 | 14.83 | 521,983 | +0.25(+1.71%) |
Feb 01, 2023 | 14.39 | 14.68 | 14.32 | 14.58 | 689,328 | +0.20(+1.41%) |
Jan 31, 2023 | 14.16 | 14.39 | 14.16 | 14.38 | 427,445 | +0.19(+1.37%) |
Jan 30, 2023 | 14.20 | 14.28 | 14.15 | 14.18 | 712,654 | -0.11(-0.78%) |
Jan 27, 2023 | 14.17 | 14.38 | 14.16 | 14.29 | 643,934 | +0.08(+0.58%) |
Jan 26, 2023 | 14.04 | 14.21 | 14.00 | 14.21 | 967,381 | +0.21(+1.52%) |
Jan 25, 2023 | 13.92 | 14.02 | 13.79 | 14.00 | 314,814 | -0.01(-0.07%) |
Jan 24, 2023 | 13.95 | 14.05 | 13.82 | 14.01 | 229,920 | -0.03(-0.20%) |
Jan 23, 2023 | 13.96 | 14.07 | 13.85 | 14.03 | 295,939 | +0.12(+0.86%) |
Jan 20, 2023 | 13.67 | 13.92 | 13.65 | 13.91 | 244,023 | +0.29(+2.10%) |
Jan 19, 2023 | 13.63 | 13.74 | 13.63 | 13.63 | 291,094 | -0.10(-0.74%) |
Jan 18, 2023 | 13.99 | 14.03 | 13.73 | 13.73 | 333,274 | -0.22(-1.59%) |
Jan 17, 2023 | 13.93 | 14.02 | 13.90 | 13.95 | 293,617 | +0.02(+0.13%) |
Jan 13, 2023 | 13.77 | 13.94 | 13.74 | 13.93 | 229,775 | +0.05(+0.33%) |
Jan 12, 2023 | 13.85 | 13.93 | 13.73 | 13.89 | 329,049 | +0.12(+0.87%) |
Jan 11, 2023 | 13.67 | 13.81 | 13.67 | 13.77 | 421,317 | +0.13(+0.95%) |
Jan 10, 2023 | 13.55 | 13.65 | 13.52 | 13.64 | 153,682 | +0.10(+0.75%) |
Jan 09, 2023 | 13.65 | 13.72 | 13.53 | 13.53 | 253,051 | -0.04(-0.27%) |
Jan 06, 2023 | 13.41 | 13.60 | 13.33 | 13.57 | 265,580 | +0.30(+2.30%) |
Jan 05, 2023 | 13.37 | 13.44 | 13.27 | 13.27 | 178,827 | -0.21(-1.58%) |
Jan 04, 2023 | 13.53 | 13.54 | 13.34 | 13.48 | 376,157 | +0.07(+0.55%) |