Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.02 | 15.20 | 14.91 | 15.10 | 5,211 | +0.42(+2.87%) |
Mar 30, 2023 | 14.82 | 14.89 | 14.66 | 14.68 | 3,137 | +0.53(+3.73%) |
Mar 29, 2023 | 13.86 | 14.15 | 13.86 | 14.15 | 3,195 | +0.48(+3.53%) |
Mar 28, 2023 | 13.65 | 13.67 | 13.64 | 13.67 | 2,798 | +0.04(+0.32%) |
Mar 27, 2023 | 13.76 | 13.76 | 13.55 | 13.63 | 2,522 | +0.03(+0.23%) |
Mar 24, 2023 | 13.47 | 13.60 | 13.23 | 13.60 | 3,619 | -0.09(-0.65%) |
Mar 23, 2023 | 14.25 | 14.26 | 13.69 | 13.69 | 1,729 | +0.05(+0.38%) |
Mar 22, 2023 | 13.87 | 14.09 | 13.63 | 13.63 | 1,694 | -0.38(-2.68%) |
Mar 21, 2023 | 14.14 | 14.14 | 13.97 | 14.01 | 1,805 | +0.60(+4.45%) |
Mar 20, 2023 | 13.45 | 13.59 | 13.27 | 13.41 | 1,930 | +0.33(+2.49%) |
Mar 17, 2023 | 13.06 | 13.09 | 12.96 | 13.09 | 2,699 | -0.90(-6.44%) |
Mar 16, 2023 | 13.67 | 14.00 | 13.67 | 13.99 | 1,551 | +0.01(+0.05%) |
Mar 15, 2023 | 14.25 | 14.25 | 13.84 | 13.98 | 2,021 | -0.76(-5.16%) |
Mar 14, 2023 | 14.84 | 15.17 | 14.46 | 14.74 | 2,183 | +0.27(+1.85%) |
Mar 13, 2023 | 14.14 | 14.47 | 14.14 | 14.47 | 1,210 | +0.18(+1.25%) |
Mar 10, 2023 | 14.13 | 14.35 | 14.13 | 14.30 | 6,772 | -0.49(-3.31%) |
Mar 09, 2023 | 15.35 | 15.35 | 14.78 | 14.78 | 3,408 | -0.46(-3.00%) |
Mar 08, 2023 | 14.99 | 15.24 | 14.99 | 15.24 | 961 | -0.00(-0.02%) |
Mar 07, 2023 | 15.36 | 15.36 | 15.25 | 15.25 | 878 | -0.34(-2.21%) |
Mar 06, 2023 | 15.59 | 15.70 | 15.58 | 15.59 | 942 | +0.35(+2.27%) |
Mar 03, 2023 | 14.78 | 15.38 | 14.78 | 15.24 | 1,238 | +0.55(+3.73%) |
Mar 02, 2023 | 14.55 | 14.70 | 14.44 | 14.70 | 1,674 | -0.14(-0.94%) |
Mar 01, 2023 | 14.91 | 14.91 | 14.74 | 14.83 | 989 | +0.40(+2.76%) |
Feb 28, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 320 | -0.04(-0.30%) |
Feb 27, 2023 | 14.48 | 14.53 | 14.44 | 14.48 | 3,496 | +0.48(+3.43%) |
Feb 24, 2023 | 13.92 | 14.00 | 13.92 | 14.00 | 678 | -0.57(-3.93%) |
Feb 23, 2023 | 14.18 | 14.61 | 14.18 | 14.57 | 1,473 | +0.10(+0.72%) |
Feb 22, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 396 | -0.12(-0.82%) |
Feb 21, 2023 | 14.74 | 14.91 | 14.54 | 14.59 | 1,778 | -0.49(-3.25%) |
Feb 17, 2023 | 14.78 | 15.18 | 14.78 | 15.08 | 1,583 | -0.05(-0.31%) |
Feb 16, 2023 | 15.26 | 15.39 | 15.12 | 15.12 | 904 | -0.78(-4.88%) |
Feb 15, 2023 | 15.00 | 15.90 | 15.00 | 15.90 | 906 | +0.60(+3.93%) |
Feb 14, 2023 | 15.18 | 15.30 | 15.18 | 15.30 | 1,091 | -0.19(-1.24%) |
Feb 13, 2023 | 15.13 | 15.53 | 15.13 | 15.49 | 674 | +0.27(+1.78%) |
Feb 10, 2023 | 15.02 | 15.30 | 14.97 | 15.22 | 11,695 | +0.03(+0.20%) |
Feb 09, 2023 | 16.01 | 16.01 | 15.15 | 15.19 | 8,613 | -0.62(-3.95%) |
Feb 08, 2023 | 16.34 | 16.46 | 15.72 | 15.82 | 10,098 | -0.32(-1.98%) |
Feb 07, 2023 | 16.13 | 16.14 | 15.53 | 16.14 | 2,926 | +0.01(+0.04%) |
Feb 06, 2023 | 16.07 | 16.20 | 15.97 | 16.13 | 7,524 | -0.00(-0.01%) |
Feb 03, 2023 | 16.56 | 16.65 | 16.09 | 16.13 | 5,197 | -0.84(-4.98%) |
Feb 02, 2023 | 17.55 | 17.69 | 16.86 | 16.97 | 6,925 | -0.32(-1.83%) |
Feb 01, 2023 | 16.96 | 17.57 | 16.65 | 17.29 | 15,384 | +0.40(+2.37%) |
Jan 31, 2023 | 16.46 | 16.90 | 16.46 | 16.89 | 3,768 | +0.84(+5.23%) |
Jan 30, 2023 | 16.60 | 16.70 | 16.05 | 16.05 | 5,464 | -0.63(-3.79%) |
Jan 27, 2023 | 16.53 | 16.94 | 16.38 | 16.69 | 2,961 | -0.25(-1.45%) |
Jan 26, 2023 | 17.00 | 17.00 | 16.55 | 16.93 | 16,595 | +0.09(+0.54%) |
Jan 25, 2023 | 16.60 | 17.00 | 16.36 | 16.84 | 17,242 | -0.31(-1.80%) |
Jan 24, 2023 | 17.38 | 17.38 | 17.11 | 17.15 | 2,462 | -0.26(-1.49%) |
Jan 23, 2023 | 17.05 | 17.62 | 17.05 | 17.41 | 7,562 | +0.68(+4.09%) |
Jan 20, 2023 | 16.75 | 16.75 | 16.55 | 16.72 | 3,240 | +0.17(+1.03%) |
Jan 19, 2023 | 17.39 | 17.39 | 16.49 | 16.55 | 7,994 | -1.15(-6.49%) |
Jan 18, 2023 | 18.21 | 18.33 | 17.69 | 17.70 | 1,182 | -0.36(-1.98%) |
Jan 17, 2023 | 17.93 | 18.31 | 17.91 | 18.06 | 5,138 | +0.26(+1.44%) |
Jan 13, 2023 | 18.03 | 18.03 | 17.67 | 17.81 | 1,091 | -0.05(-0.26%) |
Jan 12, 2023 | 17.47 | 17.85 | 17.47 | 17.85 | 4,624 | +0.50(+2.91%) |
Jan 11, 2023 | 17.41 | 17.41 | 17.20 | 17.35 | 13,980 | +0.96(+5.84%) |
Jan 10, 2023 | 15.83 | 16.39 | 15.83 | 16.39 | 1,761 | +0.39(+2.42%) |
Jan 09, 2023 | 15.88 | 16.37 | 15.88 | 16.00 | 9,510 | +0.29(+1.88%) |
Jan 06, 2023 | 15.38 | 15.74 | 15.38 | 15.71 | 7,886 | +0.79(+5.26%) |
Jan 05, 2023 | 15.12 | 15.14 | 14.92 | 14.92 | 18,994 | -0.59(-3.82%) |
Jan 04, 2023 | 15.46 | 15.52 | 15.46 | 15.52 | 609 | +0.22(+1.43%) |