Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.85 | 14.01 | 13.69 | 13.92 | 777,257 | +0.13(+0.95%) |
Mar 30, 2023 | 14.58 | 14.68 | 13.59 | 13.79 | 950,400 | -0.60(-4.16%) |
Mar 29, 2023 | 14.62 | 14.73 | 14.27 | 14.39 | 994,881 | -0.15(-1.03%) |
Mar 28, 2023 | 14.28 | 14.86 | 14.28 | 14.54 | 1,010,523 | +0.37(+2.58%) |
Mar 27, 2023 | 14.18 | 14.28 | 13.77 | 14.17 | 653,193 | +0.16(+1.14%) |
Mar 24, 2023 | 13.69 | 14.02 | 13.65 | 14.01 | 698,656 | +0.05(+0.34%) |
Mar 23, 2023 | 14.47 | 14.81 | 13.76 | 13.97 | 1,536,021 | -0.28(-1.97%) |
Mar 22, 2023 | 14.57 | 14.69 | 14.20 | 14.25 | 924,304 | -0.44(-3.00%) |
Mar 21, 2023 | 14.71 | 15.15 | 14.53 | 14.69 | 1,061,771 | +0.69(+4.95%) |
Mar 20, 2023 | 13.64 | 14.25 | 13.57 | 13.99 | 780,304 | +0.31(+2.26%) |
Mar 17, 2023 | 14.06 | 14.42 | 13.54 | 13.69 | 862,182 | -0.52(-3.69%) |
Mar 16, 2023 | 14.34 | 14.48 | 13.84 | 14.21 | 1,015,572 | -0.23(-1.62%) |
Mar 15, 2023 | 15.16 | 15.17 | 14.17 | 14.44 | 1,300,839 | -1.39(-8.75%) |
Mar 14, 2023 | 15.60 | 16.26 | 15.57 | 15.83 | 1,035,150 | +0.39(+2.55%) |
Mar 13, 2023 | 15.30 | 15.95 | 14.56 | 15.44 | 1,660,649 | -0.81(-4.96%) |
Mar 10, 2023 | 16.62 | 16.95 | 16.10 | 16.24 | 969,138 | -0.37(-2.25%) |
Mar 09, 2023 | 17.33 | 17.36 | 16.61 | 16.62 | 837,233 | -0.76(-4.36%) |
Mar 08, 2023 | 17.25 | 17.74 | 17.05 | 17.37 | 823,387 | +0.30(+1.75%) |
Mar 07, 2023 | 16.81 | 17.11 | 16.49 | 17.07 | 755,715 | +0.31(+1.84%) |
Mar 06, 2023 | 17.09 | 17.10 | 16.64 | 16.76 | 1,188,853 | -0.25(-1.48%) |
Mar 03, 2023 | 17.48 | 17.50 | 16.92 | 17.02 | 1,156,874 | -0.38(-2.21%) |
Mar 02, 2023 | 17.35 | 17.71 | 17.02 | 17.40 | 1,306,371 | +0.06(+0.32%) |
Mar 01, 2023 | 17.50 | 18.16 | 17.19 | 17.35 | 1,876,651 | +0.36(+2.09%) |
Feb 28, 2023 | 17.22 | 17.60 | 16.99 | 16.99 | 1,335,778 | -0.21(-1.20%) |
Feb 27, 2023 | 16.84 | 17.47 | 16.77 | 17.20 | 970,035 | +0.44(+2.63%) |
Feb 24, 2023 | 16.56 | 17.05 | 16.46 | 16.76 | 1,046,405 | +0.08(+0.49%) |
Feb 23, 2023 | 16.46 | 17.15 | 16.45 | 16.67 | 1,395,537 | +0.48(+2.99%) |
Feb 22, 2023 | 16.39 | 16.77 | 15.96 | 16.19 | 1,487,847 | -0.34(-2.04%) |
Feb 21, 2023 | 16.44 | 16.97 | 16.19 | 16.53 | 1,530,379 | +0.09(+0.56%) |
Feb 17, 2023 | 17.02 | 17.12 | 16.23 | 16.44 | 971,489 | -0.59(-3.49%) |
Feb 16, 2023 | 17.17 | 17.53 | 17.02 | 17.03 | 1,738,090 | -0.26(-1.48%) |
Feb 15, 2023 | 16.70 | 17.34 | 16.30 | 17.29 | 2,130,739 | +0.65(+3.90%) |
Feb 14, 2023 | 15.56 | 16.89 | 15.29 | 16.64 | 3,148,768 | +1.47(+9.69%) |
Feb 13, 2023 | 14.80 | 15.30 | 14.53 | 15.17 | 1,460,191 | +0.41(+2.78%) |
Feb 10, 2023 | 15.34 | 15.44 | 14.57 | 14.76 | 967,956 | -0.55(-3.58%) |
Feb 09, 2023 | 14.48 | 15.46 | 14.23 | 15.30 | 1,851,037 | +0.89(+6.14%) |
Feb 08, 2023 | 14.97 | 15.04 | 14.27 | 14.42 | 897,679 | -0.50(-3.37%) |
Feb 07, 2023 | 14.24 | 14.93 | 14.15 | 14.92 | 1,417,187 | +0.84(+5.97%) |
Feb 06, 2023 | 13.79 | 14.28 | 13.76 | 14.08 | 1,226,818 | +0.37(+2.66%) |
Feb 03, 2023 | 13.21 | 13.82 | 13.21 | 13.71 | 754,889 | +0.48(+3.66%) |
Feb 02, 2023 | 13.70 | 13.86 | 12.95 | 13.23 | 862,786 | -0.51(-3.72%) |
Feb 01, 2023 | 13.38 | 14.05 | 13.25 | 13.74 | 992,456 | +0.37(+2.73%) |
Jan 31, 2023 | 12.65 | 13.50 | 12.41 | 13.38 | 1,428,750 | +0.65(+5.09%) |
Jan 30, 2023 | 12.78 | 12.99 | 12.66 | 12.73 | 763,223 | -0.12(-0.92%) |
Jan 27, 2023 | 12.27 | 12.95 | 12.19 | 12.85 | 1,161,730 | +0.60(+4.92%) |
Jan 26, 2023 | 12.64 | 12.64 | 11.89 | 12.24 | 651,342 | -0.28(-2.26%) |
Jan 25, 2023 | 12.42 | 12.59 | 11.84 | 12.53 | 804,616 | +0.01(+0.07%) |
Jan 24, 2023 | 11.88 | 12.84 | 11.76 | 12.52 | 1,807,764 | +0.67(+5.62%) |
Jan 23, 2023 | 12.54 | 12.60 | 11.82 | 11.85 | 1,072,870 | -0.79(-6.21%) |
Jan 20, 2023 | 12.66 | 12.77 | 12.47 | 12.64 | 335,020 | +0.21(+1.69%) |
Jan 19, 2023 | 12.38 | 12.55 | 12.13 | 12.43 | 425,206 | -0.01(-0.07%) |
Jan 18, 2023 | 12.98 | 13.14 | 12.44 | 12.44 | 596,894 | -0.55(-4.22%) |
Jan 17, 2023 | 12.97 | 13.30 | 12.76 | 12.98 | 1,317,154 | +0.11(+0.85%) |
Jan 13, 2023 | 12.70 | 12.93 | 12.41 | 12.87 | 733,527 | +0.35(+2.77%) |
Jan 12, 2023 | 11.96 | 12.63 | 11.94 | 12.53 | 714,287 | +0.64(+5.38%) |
Jan 11, 2023 | 12.46 | 12.69 | 11.89 | 11.89 | 717,715 | -0.56(-4.48%) |
Jan 10, 2023 | 12.03 | 12.59 | 11.95 | 12.45 | 719,819 | +0.34(+2.79%) |
Jan 09, 2023 | 12.78 | 12.92 | 12.10 | 12.11 | 595,156 | -0.52(-4.12%) |
Jan 06, 2023 | 12.51 | 12.91 | 12.35 | 12.63 | 803,473 | +0.36(+2.90%) |
Jan 05, 2023 | 12.09 | 12.35 | 11.96 | 12.27 | 818,516 | +0.24(+1.97%) |
Jan 04, 2023 | 12.56 | 12.68 | 11.88 | 12.03 | 1,385,556 | -0.72(-5.66%) |