Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.65 | 16.92 | 16.62 | 16.92 | 73,954 | +0.20(+1.18%) |
Mar 30, 2023 | 16.48 | 16.75 | 16.36 | 16.73 | 73,126 | +0.27(+1.62%) |
Mar 29, 2023 | 16.37 | 16.50 | 16.31 | 16.46 | 32,747 | +0.12(+0.75%) |
Mar 28, 2023 | 16.39 | 16.39 | 16.21 | 16.34 | 54,661 | -0.05(-0.32%) |
Mar 27, 2023 | 16.46 | 16.48 | 16.22 | 16.39 | 45,294 | -0.04(-0.21%) |
Mar 24, 2023 | 16.59 | 16.59 | 16.22 | 16.42 | 61,639 | -0.22(-1.32%) |
Mar 23, 2023 | 16.56 | 16.94 | 16.50 | 16.64 | 60,742 | +0.12(+0.74%) |
Mar 22, 2023 | 16.90 | 17.05 | 16.49 | 16.52 | 36,440 | -0.26(-1.57%) |
Mar 21, 2023 | 16.90 | 16.90 | 16.67 | 16.78 | 27,258 | +0.12(+0.74%) |
Mar 20, 2023 | 16.68 | 16.85 | 16.60 | 16.66 | 28,772 | -0.10(-0.58%) |
Mar 17, 2023 | 16.75 | 16.76 | 16.52 | 16.76 | 26,464 | +0.03(+0.16%) |
Mar 16, 2023 | 16.34 | 16.74 | 16.20 | 16.73 | 38,896 | +0.34(+2.09%) |
Mar 15, 2023 | 16.49 | 16.74 | 16.20 | 16.39 | 43,078 | -0.17(-1.01%) |
Mar 14, 2023 | 16.79 | 16.99 | 16.50 | 16.55 | 57,259 | -0.17(-1.00%) |
Mar 13, 2023 | 16.93 | 17.13 | 16.66 | 16.72 | 33,691 | -0.34(-2.00%) |
Mar 10, 2023 | 17.59 | 17.62 | 17.03 | 17.06 | 49,607 | -0.53(-2.99%) |
Mar 09, 2023 | 17.73 | 17.90 | 17.59 | 17.59 | 28,415 | -0.11(-0.64%) |
Mar 08, 2023 | 17.59 | 17.78 | 17.54 | 17.70 | 39,827 | +0.11(+0.64%) |
Mar 07, 2023 | 17.87 | 18.07 | 17.56 | 17.59 | 28,946 | -0.24(-1.36%) |
Mar 06, 2023 | 18.01 | 18.26 | 17.71 | 17.83 | 43,118 | -0.12(-0.68%) |
Mar 03, 2023 | 17.93 | 18.12 | 17.78 | 17.95 | 42,328 | +0.17(+0.98%) |
Mar 02, 2023 | 17.68 | 17.86 | 17.63 | 17.78 | 36,486 | +0.00(+0.00%) |
Mar 01, 2023 | 17.86 | 18.15 | 17.69 | 17.78 | 46,495 | +0.06(+0.34%) |
Feb 28, 2023 | 17.90 | 18.18 | 17.68 | 17.72 | 50,715 | -0.22(-1.21%) |
Feb 27, 2023 | 18.07 | 18.34 | 17.91 | 17.94 | 47,817 | -0.16(-0.86%) |
Feb 24, 2023 | 18.14 | 18.32 | 18.06 | 18.09 | 40,927 | -0.29(-1.56%) |
Feb 23, 2023 | 18.48 | 18.67 | 18.24 | 18.38 | 35,712 | +0.08(+0.43%) |
Feb 22, 2023 | 18.65 | 18.65 | 18.28 | 18.30 | 40,784 | -0.17(-0.94%) |
Feb 21, 2023 | 18.92 | 19.00 | 18.47 | 18.47 | 48,993 | -0.62(-3.23%) |
Feb 17, 2023 | 19.12 | 19.44 | 18.95 | 19.09 | 45,504 | -0.30(-1.52%) |
Feb 16, 2023 | 19.54 | 19.70 | 19.39 | 19.39 | 19,730 | -0.24(-1.24%) |
Feb 15, 2023 | 19.53 | 19.75 | 19.49 | 19.63 | 18,901 | -0.01(-0.04%) |
Feb 14, 2023 | 19.63 | 19.78 | 19.40 | 19.64 | 29,283 | -0.06(-0.31%) |
Feb 13, 2023 | 19.26 | 19.92 | 19.24 | 19.70 | 25,263 | +0.45(+2.35%) |
Feb 10, 2023 | 19.52 | 19.56 | 19.25 | 19.25 | 29,576 | -0.31(-1.60%) |
Feb 09, 2023 | 19.67 | 19.86 | 19.56 | 19.56 | 46,360 | -0.03(-0.18%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.40 | 19.59 | 40,396 | +0.10(+0.53%) |
Feb 07, 2023 | 19.78 | 19.80 | 19.09 | 19.49 | 134,908 | -0.36(-1.82%) |
Feb 06, 2023 | 20.40 | 20.58 | 19.81 | 19.85 | 113,471 | -0.72(-3.52%) |
Feb 03, 2023 | 20.42 | 20.86 | 20.34 | 20.58 | 36,742 | +0.00(+0.00%) |
Feb 02, 2023 | 20.14 | 20.77 | 19.91 | 20.58 | 79,193 | +0.71(+3.56%) |
Feb 01, 2023 | 19.66 | 20.28 | 19.24 | 19.87 | 86,904 | +0.38(+1.95%) |
Jan 31, 2023 | 19.24 | 19.49 | 18.88 | 19.49 | 47,962 | +0.38(+1.98%) |
Jan 30, 2023 | 19.10 | 19.38 | 19.03 | 19.11 | 51,979 | +0.04(+0.23%) |
Jan 27, 2023 | 18.80 | 19.32 | 18.78 | 19.07 | 55,697 | +0.33(+1.75%) |
Jan 26, 2023 | 18.66 | 18.83 | 18.59 | 18.74 | 43,551 | +0.08(+0.42%) |
Jan 25, 2023 | 18.50 | 18.71 | 18.44 | 18.66 | 29,762 | -0.03(-0.18%) |
Jan 24, 2023 | 19.01 | 19.03 | 18.62 | 18.70 | 33,886 | -0.32(-1.68%) |
Jan 23, 2023 | 18.67 | 19.06 | 18.61 | 19.02 | 45,534 | +0.51(+2.75%) |
Jan 20, 2023 | 18.59 | 18.59 | 18.30 | 18.51 | 36,265 | +0.03(+0.14%) |
Jan 19, 2023 | 18.22 | 18.57 | 18.17 | 18.48 | 29,535 | +0.05(+0.28%) |
Jan 18, 2023 | 18.26 | 18.64 | 18.22 | 18.43 | 80,907 | +0.27(+1.51%) |
Jan 17, 2023 | 18.02 | 18.21 | 17.94 | 18.16 | 64,133 | +0.17(+0.95%) |
Jan 13, 2023 | 17.70 | 18.06 | 17.53 | 17.99 | 69,908 | +0.20(+1.11%) |
Jan 12, 2023 | 17.58 | 17.83 | 17.46 | 17.79 | 68,111 | +0.21(+1.22%) |
Jan 11, 2023 | 17.28 | 17.71 | 17.28 | 17.58 | 85,011 | +0.38(+2.24%) |
Jan 10, 2023 | 16.88 | 17.26 | 16.82 | 17.19 | 66,575 | +0.46(+2.76%) |
Jan 09, 2023 | 16.20 | 16.84 | 16.20 | 16.73 | 57,028 | +0.53(+3.27%) |
Jan 06, 2023 | 15.94 | 16.34 | 15.89 | 16.20 | 43,911 | +0.30(+1.88%) |
Jan 05, 2023 | 15.85 | 16.05 | 15.81 | 15.90 | 79,096 | -0.09(-0.59%) |
Jan 04, 2023 | 15.94 | 16.23 | 15.81 | 16.00 | 52,748 | +0.06(+0.38%) |