Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.30 | 18.37 | 18.08 | 18.08 | 8,281 | -0.17(-0.93%) |
Mar 30, 2023 | 18.04 | 18.25 | 18.04 | 18.25 | 6,444 | -0.06(-0.33%) |
Mar 29, 2023 | 18.43 | 18.48 | 17.61 | 18.31 | 6,317 | -0.19(-1.03%) |
Mar 28, 2023 | 18.02 | 18.50 | 18.02 | 18.50 | 5,660 | +0.01(+0.05%) |
Mar 27, 2023 | 18.47 | 18.70 | 18.03 | 18.49 | 12,024 | +0.42(+2.32%) |
Mar 24, 2023 | 17.87 | 18.35 | 17.87 | 18.07 | 2,177 | -0.16(-0.88%) |
Mar 23, 2023 | 18.50 | 18.50 | 17.50 | 18.23 | 11,197 | -0.17(-0.92%) |
Mar 22, 2023 | 18.48 | 18.49 | 17.75 | 18.40 | 7,885 | -0.08(-0.43%) |
Mar 21, 2023 | 18.16 | 18.49 | 17.65 | 18.48 | 5,755 | +0.51(+2.84%) |
Mar 20, 2023 | 17.14 | 17.97 | 17.11 | 17.97 | 7,284 | +1.02(+6.02%) |
Mar 17, 2023 | 16.91 | 16.95 | 16.60 | 16.95 | 12,045 | +0.20(+1.19%) |
Mar 16, 2023 | 16.70 | 17.32 | 16.70 | 16.75 | 1,561 | +0.05(+0.30%) |
Mar 15, 2023 | 16.35 | 17.14 | 16.25 | 16.70 | 12,713 | +0.09(+0.54%) |
Mar 14, 2023 | 17.21 | 17.54 | 16.50 | 16.61 | 18,840 | -0.21(-1.25%) |
Mar 13, 2023 | 18.32 | 18.40 | 16.30 | 16.82 | 24,849 | -1.73(-9.33%) |
Mar 10, 2023 | 19.50 | 19.50 | 18.50 | 18.55 | 5,491 | -0.99(-5.07%) |
Mar 09, 2023 | 19.06 | 20.17 | 19.00 | 19.54 | 47,516 | +0.49(+2.57%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.75 | 19.05 | 3,004 | +0.23(+1.22%) |
Mar 07, 2023 | 19.18 | 19.21 | 18.75 | 18.82 | 12,809 | -0.42(-2.18%) |
Mar 06, 2023 | 18.81 | 19.24 | 18.81 | 19.24 | 8,951 | +0.54(+2.89%) |
Mar 03, 2023 | 18.63 | 18.78 | 18.42 | 18.70 | 3,869 | +0.09(+0.48%) |
Mar 02, 2023 | 18.68 | 19.08 | 18.60 | 18.61 | 5,050 | +0.07(+0.38%) |
Mar 01, 2023 | 18.75 | 19.00 | 18.54 | 18.54 | 5,616 | -0.21(-1.12%) |
Feb 28, 2023 | 18.66 | 18.75 | 18.58 | 18.75 | 3,914 | +0.19(+1.02%) |
Feb 27, 2023 | 18.73 | 19.05 | 18.56 | 18.56 | 3,774 | -0.35(-1.85%) |
Feb 24, 2023 | 18.75 | 18.91 | 18.25 | 18.91 | 6,927 | +0.00(+0.00%) |
Feb 23, 2023 | 18.92 | 19.10 | 18.75 | 18.91 | 9,033 | -0.01(-0.05%) |
Feb 22, 2023 | 18.75 | 19.21 | 18.75 | 18.92 | 4,182 | +0.18(+0.96%) |
Feb 21, 2023 | 18.80 | 19.03 | 18.74 | 18.74 | 5,018 | -0.52(-2.70%) |
Feb 17, 2023 | 19.29 | 19.29 | 18.61 | 19.26 | 6,754 | +0.66(+3.55%) |
Feb 16, 2023 | 18.96 | 18.96 | 18.12 | 18.60 | 8,676 | +0.11(+0.59%) |
Feb 15, 2023 | 18.30 | 18.81 | 18.30 | 18.49 | 4,736 | +0.12(+0.65%) |
Feb 14, 2023 | 18.54 | 18.68 | 18.37 | 18.37 | 1,492 | -0.37(-1.97%) |
Feb 13, 2023 | 18.40 | 18.80 | 18.40 | 18.74 | 4,906 | +0.41(+2.24%) |
Feb 10, 2023 | 18.64 | 18.88 | 18.33 | 18.33 | 3,549 | -0.75(-3.93%) |
Feb 09, 2023 | 18.75 | 19.25 | 18.75 | 19.08 | 3,091 | +0.49(+2.64%) |
Feb 08, 2023 | 18.60 | 18.60 | 18.59 | 18.59 | 569 | -0.06(-0.32%) |
Feb 07, 2023 | 18.75 | 18.91 | 18.65 | 18.65 | 4,769 | -0.37(-1.95%) |
Feb 06, 2023 | 19.65 | 19.65 | 18.77 | 19.02 | 3,285 | -0.07(-0.37%) |
Feb 03, 2023 | 19.08 | 19.25 | 19.08 | 19.09 | 2,087 | +0.03(+0.16%) |
Feb 02, 2023 | 19.10 | 19.49 | 19.06 | 19.06 | 7,643 | +0.03(+0.16%) |
Feb 01, 2023 | 19.08 | 19.10 | 18.75 | 19.03 | 5,662 | +0.09(+0.48%) |
Jan 31, 2023 | 18.75 | 19.04 | 18.70 | 18.94 | 7,248 | +0.36(+1.94%) |
Jan 30, 2023 | 17.53 | 18.75 | 17.53 | 18.58 | 4,158 | +0.30(+1.64%) |
Jan 27, 2023 | 18.68 | 18.68 | 18.28 | 18.28 | 1,625 | +0.03(+0.16%) |
Jan 26, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 1,495 | +0.00(+0.00%) |
Jan 25, 2023 | 18.20 | 18.25 | 18.20 | 18.25 | 920 | +0.16(+0.88%) |
Jan 24, 2023 | 18.07 | 18.09 | 18.07 | 18.09 | 3,006 | +0.00(+0.00%) |
Jan 23, 2023 | 18.61 | 20.00 | 18.09 | 18.09 | 6,398 | -0.16(-0.88%) |
Jan 20, 2023 | 18.69 | 18.69 | 18.09 | 18.25 | 3,992 | -0.04(-0.22%) |
Jan 19, 2023 | 18.45 | 18.45 | 18.14 | 18.29 | 2,821 | -0.02(-0.11%) |
Jan 18, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 929 | +0.10(+0.55%) |
Jan 17, 2023 | 18.65 | 18.65 | 18.20 | 18.21 | 2,161 | -0.24(-1.30%) |
Jan 13, 2023 | 18.25 | 18.88 | 18.25 | 18.45 | 3,018 | -0.55(-2.89%) |
Jan 12, 2023 | 18.77 | 19.00 | 18.46 | 19.00 | 1,823 | +0.78(+4.28%) |
Jan 11, 2023 | 18.68 | 18.68 | 18.22 | 18.22 | 4,635 | -0.45(-2.41%) |
Jan 10, 2023 | 18.71 | 18.71 | 18.15 | 18.67 | 2,674 | +0.92(+5.18%) |
Jan 09, 2023 | 17.77 | 18.22 | 17.75 | 17.75 | 2,180 | -0.30(-1.66%) |
Jan 06, 2023 | 18.05 | 18.46 | 18.05 | 18.05 | 4,380 | +0.01(+0.06%) |
Jan 05, 2023 | 17.25 | 18.07 | 17.25 | 18.04 | 1,808 | +0.43(+2.44%) |
Jan 04, 2023 | 17.19 | 18.04 | 17.19 | 17.61 | 11,051 | -0.39(-2.17%) |