Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.09 | 16.26 | 16.00 | 16.26 | 71,511 | +0.34(+2.10%) |
Mar 30, 2023 | 15.95 | 16.01 | 15.83 | 15.93 | 72,235 | +0.13(+0.80%) |
Mar 29, 2023 | 15.65 | 15.91 | 15.62 | 15.80 | 148,515 | +0.19(+1.22%) |
Mar 28, 2023 | 15.52 | 15.70 | 15.50 | 15.61 | 122,577 | +0.09(+0.58%) |
Mar 27, 2023 | 15.59 | 15.75 | 15.52 | 15.52 | 91,311 | -0.08(-0.52%) |
Mar 24, 2023 | 15.70 | 15.71 | 15.44 | 15.60 | 37,889 | +0.01(+0.06%) |
Mar 23, 2023 | 15.59 | 15.75 | 15.51 | 15.59 | 105,894 | +0.00(+0.00%) |
Mar 22, 2023 | 15.68 | 15.90 | 15.59 | 15.59 | 76,261 | -0.16(-1.03%) |
Mar 21, 2023 | 15.74 | 15.84 | 15.70 | 15.75 | 112,360 | +0.10(+0.63%) |
Mar 20, 2023 | 15.54 | 15.72 | 15.54 | 15.65 | 57,413 | +0.04(+0.23%) |
Mar 17, 2023 | 15.73 | 15.73 | 15.53 | 15.62 | 77,081 | -0.04(-0.23%) |
Mar 16, 2023 | 15.44 | 15.74 | 15.44 | 15.65 | 58,909 | +0.11(+0.69%) |
Mar 15, 2023 | 15.46 | 15.84 | 15.46 | 15.55 | 76,369 | -0.19(-1.20%) |
Mar 14, 2023 | 15.78 | 16.00 | 15.74 | 15.74 | 48,065 | +0.11(+0.69%) |
Mar 13, 2023 | 15.51 | 15.74 | 15.51 | 15.63 | 7,304 | +0.03(+0.17%) |
Mar 10, 2023 | 15.82 | 15.92 | 15.57 | 15.60 | 13,426 | -0.22(-1.42%) |
Mar 09, 2023 | 15.86 | 15.99 | 15.80 | 15.83 | 24,168 | -0.09(-0.56%) |
Mar 08, 2023 | 15.81 | 15.92 | 15.80 | 15.92 | 16,384 | +0.06(+0.40%) |
Mar 07, 2023 | 15.95 | 15.96 | 15.76 | 15.85 | 21,109 | -0.09(-0.56%) |
Mar 06, 2023 | 15.99 | 15.99 | 15.92 | 15.94 | 12,199 | -0.04(-0.23%) |
Mar 03, 2023 | 15.98 | 16.01 | 15.91 | 15.98 | 15,405 | +0.09(+0.57%) |
Mar 02, 2023 | 15.80 | 16.00 | 15.69 | 15.89 | 14,608 | +0.08(+0.51%) |
Mar 01, 2023 | 15.89 | 15.89 | 15.69 | 15.81 | 14,023 | -0.04(-0.23%) |
Feb 28, 2023 | 15.90 | 15.95 | 15.81 | 15.84 | 19,044 | -0.05(-0.34%) |
Feb 27, 2023 | 15.95 | 16.08 | 15.79 | 15.90 | 13,319 | +0.09(+0.57%) |
Feb 24, 2023 | 15.92 | 16.41 | 15.74 | 15.81 | 20,317 | -0.25(-1.57%) |
Feb 23, 2023 | 16.16 | 16.22 | 15.92 | 16.06 | 18,687 | +0.04(+0.28%) |
Feb 22, 2023 | 15.94 | 16.25 | 15.94 | 16.01 | 24,885 | +0.01(+0.06%) |
Feb 21, 2023 | 16.09 | 16.18 | 15.95 | 16.01 | 11,548 | -0.21(-1.29%) |
Feb 17, 2023 | 16.12 | 16.24 | 16.08 | 16.21 | 19,354 | +0.03(+0.18%) |
Feb 16, 2023 | 16.38 | 16.38 | 16.08 | 16.18 | 25,458 | -0.04(-0.25%) |
Feb 15, 2023 | 16.30 | 16.30 | 16.13 | 16.23 | 19,277 | -0.08(-0.47%) |
Feb 14, 2023 | 16.75 | 16.75 | 16.17 | 16.30 | 7,424 | +0.02(+0.11%) |
Feb 13, 2023 | 16.13 | 16.28 | 16.13 | 16.28 | 6,876 | +0.15(+0.94%) |
Feb 10, 2023 | 16.08 | 16.18 | 16.08 | 16.13 | 14,951 | +0.03(+0.17%) |
Feb 09, 2023 | 16.22 | 16.26 | 16.10 | 16.10 | 11,665 | +0.01(+0.06%) |
Feb 08, 2023 | 16.22 | 16.22 | 16.08 | 16.10 | 21,110 | -0.13(-0.83%) |
Feb 07, 2023 | 16.13 | 16.25 | 16.06 | 16.23 | 20,185 | +0.06(+0.39%) |
Feb 06, 2023 | 16.25 | 16.25 | 16.13 | 16.17 | 19,981 | -0.07(-0.44%) |
Feb 03, 2023 | 16.47 | 16.47 | 16.19 | 16.24 | 26,773 | -0.26(-1.57%) |
Feb 02, 2023 | 16.51 | 16.54 | 16.25 | 16.50 | 13,810 | +0.09(+0.54%) |
Feb 01, 2023 | 16.39 | 16.44 | 16.24 | 16.41 | 10,930 | +0.12(+0.71%) |
Jan 31, 2023 | 16.27 | 16.38 | 16.24 | 16.29 | 32,173 | +0.02(+0.11%) |
Jan 30, 2023 | 16.43 | 16.45 | 16.27 | 16.27 | 11,484 | -0.19(-1.14%) |
Jan 27, 2023 | 16.50 | 16.50 | 16.36 | 16.46 | 7,972 | -0.04(-0.22%) |
Jan 26, 2023 | 16.35 | 16.53 | 16.35 | 16.50 | 6,728 | +0.15(+0.93%) |
Jan 25, 2023 | 16.34 | 16.45 | 16.23 | 16.35 | 17,136 | -0.04(-0.27%) |
Jan 24, 2023 | 16.29 | 16.40 | 16.12 | 16.39 | 7,489 | +0.01(+0.05%) |
Jan 23, 2023 | 16.26 | 16.58 | 16.26 | 16.38 | 18,262 | +0.01(+0.05%) |
Jan 20, 2023 | 16.35 | 16.37 | 16.20 | 16.37 | 3,660 | +0.12(+0.77%) |
Jan 19, 2023 | 16.32 | 16.36 | 16.20 | 16.25 | 22,595 | -0.12(-0.76%) |
Jan 18, 2023 | 16.47 | 16.71 | 16.34 | 16.37 | 20,210 | -0.09(-0.54%) |
Jan 17, 2023 | 16.62 | 16.62 | 16.42 | 16.46 | 13,122 | +0.01(+0.05%) |
Jan 13, 2023 | 16.40 | 16.63 | 16.36 | 16.45 | 17,426 | +0.04(+0.27%) |
Jan 12, 2023 | 16.27 | 16.48 | 16.27 | 16.41 | 16,561 | +0.21(+1.32%) |
Jan 11, 2023 | 16.11 | 16.33 | 16.08 | 16.20 | 33,819 | +0.19(+1.16%) |
Jan 10, 2023 | 15.93 | 16.01 | 15.89 | 16.01 | 8,839 | +0.10(+0.61%) |
Jan 09, 2023 | 15.78 | 16.03 | 15.78 | 15.91 | 21,742 | +0.20(+1.24%) |
Jan 06, 2023 | 15.53 | 15.76 | 15.53 | 15.72 | 10,334 | +0.34(+2.19%) |
Jan 05, 2023 | 15.39 | 15.66 | 15.35 | 15.38 | 18,198 | -0.09(-0.57%) |
Jan 04, 2023 | 15.43 | 15.57 | 15.33 | 15.47 | 19,657 | +0.29(+1.93%) |