Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.53 | 12.64 | 12.40 | 12.59 | 3,502,464 | +0.22(+1.75%) |
Mar 30, 2023 | 12.89 | 13.02 | 12.27 | 12.38 | 2,454,020 | -0.32(-2.55%) |
Mar 29, 2023 | 13.08 | 13.10 | 12.55 | 12.70 | 3,305,992 | -0.18(-1.37%) |
Mar 28, 2023 | 12.14 | 13.04 | 12.12 | 12.88 | 4,310,381 | +0.54(+4.38%) |
Mar 27, 2023 | 11.80 | 12.40 | 11.61 | 12.34 | 4,804,864 | +0.69(+5.91%) |
Mar 24, 2023 | 11.11 | 11.75 | 10.99 | 11.65 | 3,698,121 | +0.23(+1.98%) |
Mar 23, 2023 | 11.95 | 12.26 | 11.31 | 11.42 | 3,575,877 | -0.41(-3.49%) |
Mar 22, 2023 | 12.63 | 12.66 | 11.84 | 11.84 | 3,846,803 | -0.80(-6.30%) |
Mar 21, 2023 | 13.10 | 13.16 | 12.61 | 12.63 | 4,185,188 | -0.03(-0.23%) |
Mar 20, 2023 | 12.49 | 12.97 | 12.49 | 12.66 | 2,445,491 | +0.22(+1.74%) |
Mar 17, 2023 | 12.58 | 12.67 | 11.95 | 12.45 | 5,118,062 | -0.23(-1.78%) |
Mar 16, 2023 | 12.04 | 12.76 | 12.01 | 12.67 | 4,517,063 | +0.21(+1.66%) |
Mar 15, 2023 | 12.55 | 12.75 | 12.01 | 12.47 | 4,424,342 | -0.82(-6.14%) |
Mar 14, 2023 | 13.52 | 13.98 | 12.94 | 13.28 | 3,550,436 | -0.18(-1.32%) |
Mar 13, 2023 | 13.55 | 14.20 | 13.23 | 13.46 | 3,132,602 | -0.67(-4.73%) |
Mar 10, 2023 | 14.58 | 14.94 | 14.10 | 14.13 | 2,164,327 | -0.49(-3.36%) |
Mar 09, 2023 | 15.94 | 15.94 | 14.61 | 14.62 | 2,535,901 | -1.11(-7.06%) |
Mar 08, 2023 | 15.90 | 16.03 | 15.36 | 15.73 | 1,724,961 | -0.10(-0.62%) |
Mar 07, 2023 | 16.16 | 16.22 | 15.70 | 15.83 | 4,123,465 | -0.36(-2.25%) |
Mar 06, 2023 | 16.12 | 16.31 | 15.99 | 16.19 | 1,599,816 | +0.07(+0.43%) |
Mar 03, 2023 | 15.93 | 16.26 | 15.75 | 16.12 | 2,161,696 | +0.02(+0.12%) |
Mar 02, 2023 | 15.38 | 16.18 | 15.29 | 16.10 | 2,085,587 | +0.60(+3.86%) |
Mar 01, 2023 | 15.02 | 15.60 | 14.95 | 15.51 | 1,510,120 | +0.56(+3.74%) |
Feb 28, 2023 | 15.35 | 15.45 | 14.94 | 14.95 | 1,903,666 | -0.32(-2.12%) |
Feb 27, 2023 | 15.05 | 15.50 | 14.95 | 15.27 | 2,709,263 | +0.29(+1.96%) |
Feb 24, 2023 | 14.63 | 14.98 | 14.32 | 14.98 | 1,968,584 | +0.13(+0.86%) |
Feb 23, 2023 | 14.86 | 14.97 | 14.32 | 14.85 | 6,095,008 | +0.26(+1.81%) |
Feb 22, 2023 | 14.55 | 14.80 | 14.07 | 14.58 | 8,145,575 | -0.14(-0.93%) |
Feb 21, 2023 | 14.67 | 14.81 | 14.47 | 14.72 | 4,978,831 | -0.04(-0.27%) |
Feb 17, 2023 | 15.46 | 15.47 | 14.54 | 14.76 | 3,013,698 | -0.89(-5.70%) |
Feb 16, 2023 | 15.30 | 15.99 | 15.26 | 15.65 | 3,879,500 | +0.39(+2.57%) |
Feb 15, 2023 | 15.41 | 15.41 | 14.92 | 15.26 | 3,184,868 | -0.32(-2.08%) |
Feb 14, 2023 | 15.40 | 15.90 | 15.26 | 15.58 | 3,201,358 | +0.05(+0.32%) |
Feb 13, 2023 | 14.97 | 15.66 | 14.82 | 15.54 | 2,020,324 | +0.39(+2.59%) |
Feb 10, 2023 | 14.67 | 15.18 | 14.58 | 15.14 | 2,813,665 | +0.66(+4.53%) |
Feb 09, 2023 | 15.45 | 15.45 | 14.46 | 14.49 | 5,157,986 | -0.84(-5.50%) |
Feb 08, 2023 | 15.19 | 15.46 | 15.05 | 15.33 | 4,480,620 | +0.14(+0.90%) |
Feb 07, 2023 | 15.09 | 15.27 | 14.89 | 15.19 | 2,158,999 | +0.22(+1.44%) |
Feb 06, 2023 | 14.96 | 15.17 | 14.68 | 14.98 | 3,860,160 | -0.03(-0.20%) |
Feb 03, 2023 | 14.98 | 15.51 | 14.87 | 15.01 | 2,335,780 | +0.00(+0.00%) |
Feb 02, 2023 | 15.19 | 15.43 | 14.69 | 15.01 | 3,213,485 | -0.19(-1.23%) |
Feb 01, 2023 | 15.43 | 15.59 | 14.62 | 15.19 | 2,830,147 | -0.32(-2.08%) |
Jan 31, 2023 | 15.06 | 15.61 | 14.99 | 15.52 | 2,848,484 | +0.39(+2.59%) |
Jan 30, 2023 | 15.00 | 15.46 | 14.93 | 15.12 | 5,598,649 | +0.04(+0.26%) |
Jan 27, 2023 | 15.07 | 15.39 | 14.99 | 15.08 | 3,629,628 | +0.25(+1.72%) |
Jan 26, 2023 | 15.13 | 15.23 | 13.99 | 14.83 | 7,234,564 | -0.02(-0.13%) |
Jan 25, 2023 | 14.75 | 15.12 | 13.99 | 14.85 | 6,630,056 | +0.58(+4.05%) |
Jan 24, 2023 | 14.70 | 14.72 | 13.95 | 14.27 | 4,177,956 | -0.24(-1.62%) |
Jan 23, 2023 | 14.49 | 14.65 | 14.33 | 14.51 | 2,710,201 | +0.08(+0.54%) |
Jan 20, 2023 | 14.47 | 14.63 | 14.09 | 14.43 | 2,296,828 | +0.06(+0.41%) |
Jan 19, 2023 | 14.35 | 14.55 | 14.10 | 14.37 | 3,174,607 | -0.09(-0.61%) |
Jan 18, 2023 | 15.73 | 15.84 | 14.42 | 14.46 | 2,508,047 | -1.18(-7.52%) |
Jan 17, 2023 | 16.03 | 16.23 | 15.56 | 15.63 | 1,615,438 | -0.63(-3.86%) |
Jan 13, 2023 | 16.56 | 16.65 | 15.85 | 16.26 | 2,207,094 | -0.24(-1.43%) |
Jan 12, 2023 | 16.10 | 16.73 | 15.99 | 16.50 | 1,246,931 | +0.56(+3.51%) |
Jan 11, 2023 | 15.92 | 16.09 | 15.54 | 15.94 | 2,579,193 | +0.08(+0.49%) |
Jan 10, 2023 | 15.56 | 16.04 | 15.09 | 15.86 | 3,890,602 | +0.42(+2.73%) |
Jan 09, 2023 | 15.41 | 15.69 | 15.16 | 15.44 | 2,423,183 | +0.57(+3.82%) |
Jan 06, 2023 | 15.08 | 15.37 | 14.78 | 14.87 | 1,967,568 | +0.09(+0.60%) |
Jan 05, 2023 | 14.64 | 14.94 | 14.39 | 14.78 | 1,288,105 | +0.09(+0.60%) |
Jan 04, 2023 | 14.00 | 14.77 | 13.95 | 14.69 | 2,162,089 | +0.38(+2.67%) |