Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.88 | 15.10 | 14.75 | 15.00 | 244,449 | +0.32(+2.17%) |
Mar 30, 2023 | 14.77 | 14.93 | 14.55 | 14.68 | 141,172 | +0.07(+0.45%) |
Mar 29, 2023 | 14.72 | 14.77 | 14.47 | 14.62 | 202,504 | +0.09(+0.65%) |
Mar 28, 2023 | 14.48 | 14.77 | 14.45 | 14.52 | 188,058 | +0.02(+0.13%) |
Mar 27, 2023 | 14.36 | 14.62 | 14.33 | 14.50 | 213,521 | +0.35(+2.45%) |
Mar 24, 2023 | 13.90 | 14.21 | 13.81 | 14.16 | 203,472 | +0.11(+0.80%) |
Mar 23, 2023 | 14.40 | 14.53 | 13.91 | 14.05 | 230,901 | -0.27(-1.90%) |
Mar 22, 2023 | 14.80 | 14.88 | 14.32 | 14.32 | 293,771 | -0.43(-2.92%) |
Mar 21, 2023 | 14.63 | 15.05 | 14.53 | 14.75 | 299,287 | +0.54(+3.83%) |
Mar 20, 2023 | 13.83 | 14.65 | 13.79 | 14.20 | 392,426 | +0.66(+4.84%) |
Mar 17, 2023 | 14.35 | 14.41 | 13.46 | 13.55 | 1,319,142 | -0.87(-6.05%) |
Mar 16, 2023 | 14.71 | 14.83 | 14.16 | 14.42 | 384,723 | -0.49(-3.27%) |
Mar 15, 2023 | 14.83 | 14.94 | 14.42 | 14.91 | 410,992 | -0.45(-2.93%) |
Mar 14, 2023 | 15.45 | 15.85 | 15.19 | 15.36 | 365,742 | +0.46(+3.08%) |
Mar 13, 2023 | 15.90 | 15.95 | 14.67 | 14.90 | 617,734 | -1.34(-8.26%) |
Mar 10, 2023 | 16.76 | 16.76 | 16.15 | 16.24 | 295,623 | -0.62(-3.67%) |
Mar 09, 2023 | 16.80 | 17.07 | 16.59 | 16.86 | 246,319 | +0.07(+0.45%) |
Mar 08, 2023 | 16.57 | 16.82 | 16.57 | 16.78 | 276,100 | +0.23(+1.42%) |
Mar 07, 2023 | 16.65 | 16.76 | 16.31 | 16.55 | 250,749 | -0.06(-0.34%) |
Mar 06, 2023 | 17.25 | 17.31 | 16.27 | 16.60 | 399,056 | -0.64(-3.70%) |
Mar 03, 2023 | 17.05 | 17.29 | 16.87 | 17.24 | 170,364 | +0.27(+1.60%) |
Mar 02, 2023 | 16.71 | 17.04 | 16.67 | 16.97 | 130,939 | +0.11(+0.67%) |
Mar 01, 2023 | 17.19 | 17.20 | 16.49 | 16.86 | 262,727 | -0.43(-2.49%) |
Feb 28, 2023 | 17.19 | 17.47 | 17.17 | 17.29 | 278,180 | +0.06(+0.33%) |
Feb 27, 2023 | 17.47 | 17.69 | 17.10 | 17.23 | 150,519 | +0.02(+0.11%) |
Feb 24, 2023 | 17.56 | 17.60 | 17.11 | 17.21 | 178,215 | -0.68(-3.77%) |
Feb 23, 2023 | 17.62 | 17.89 | 17.59 | 17.89 | 186,486 | +0.38(+2.14%) |
Feb 22, 2023 | 17.36 | 17.86 | 17.32 | 17.51 | 248,662 | +0.18(+1.03%) |
Feb 21, 2023 | 17.65 | 17.70 | 17.23 | 17.34 | 201,770 | -0.58(-3.24%) |
Feb 17, 2023 | 18.06 | 18.09 | 17.79 | 17.92 | 157,133 | -0.07(-0.37%) |
Feb 16, 2023 | 17.72 | 18.23 | 17.67 | 17.98 | 226,706 | -0.06(-0.36%) |
Feb 15, 2023 | 17.58 | 18.16 | 17.56 | 18.05 | 185,354 | +0.35(+1.98%) |
Feb 14, 2023 | 17.91 | 18.14 | 17.60 | 17.70 | 169,680 | -0.30(-1.64%) |
Feb 13, 2023 | 18.03 | 18.22 | 17.80 | 17.99 | 188,276 | +0.00(+0.00%) |
Feb 10, 2023 | 17.76 | 18.14 | 17.40 | 17.99 | 189,141 | +0.19(+1.09%) |
Feb 09, 2023 | 18.63 | 18.73 | 17.79 | 17.80 | 177,797 | -0.71(-3.84%) |
Feb 08, 2023 | 18.63 | 18.76 | 18.37 | 18.51 | 114,879 | -0.23(-1.23%) |
Feb 07, 2023 | 18.18 | 18.93 | 18.03 | 18.74 | 285,703 | +0.35(+1.91%) |
Feb 06, 2023 | 18.50 | 18.71 | 18.11 | 18.39 | 271,007 | -0.47(-2.50%) |
Feb 03, 2023 | 19.31 | 19.47 | 18.54 | 18.86 | 396,799 | -0.73(-3.72%) |
Feb 02, 2023 | 18.69 | 19.85 | 18.29 | 19.59 | 484,107 | +0.90(+4.79%) |
Feb 01, 2023 | 18.46 | 18.88 | 18.17 | 18.69 | 360,204 | +0.24(+1.30%) |
Jan 31, 2023 | 18.24 | 18.56 | 18.15 | 18.45 | 501,875 | +0.30(+1.68%) |
Jan 30, 2023 | 18.55 | 18.56 | 18.14 | 18.15 | 189,459 | -0.30(-1.65%) |
Jan 27, 2023 | 18.18 | 18.49 | 18.07 | 18.45 | 158,134 | +0.20(+1.11%) |
Jan 26, 2023 | 18.38 | 18.61 | 17.94 | 18.25 | 146,008 | -0.01(-0.05%) |
Jan 25, 2023 | 17.69 | 18.33 | 17.63 | 18.26 | 126,993 | +0.40(+2.22%) |
Jan 24, 2023 | 17.91 | 18.03 | 17.63 | 17.86 | 140,937 | -0.07(-0.41%) |
Jan 23, 2023 | 17.84 | 18.18 | 17.73 | 17.94 | 186,442 | +0.18(+0.99%) |
Jan 20, 2023 | 17.88 | 17.88 | 17.34 | 17.76 | 244,411 | -0.05(-0.26%) |
Jan 19, 2023 | 17.69 | 18.14 | 17.69 | 17.81 | 211,240 | -0.05(-0.26%) |
Jan 18, 2023 | 18.05 | 18.18 | 17.58 | 17.85 | 186,696 | -0.07(-0.41%) |
Jan 17, 2023 | 17.95 | 18.11 | 17.84 | 17.93 | 170,086 | +0.02(+0.10%) |
Jan 13, 2023 | 17.70 | 18.01 | 17.26 | 17.91 | 219,921 | -0.16(-0.87%) |
Jan 12, 2023 | 18.07 | 18.23 | 17.97 | 18.07 | 175,492 | +0.13(+0.72%) |
Jan 11, 2023 | 17.74 | 17.97 | 17.67 | 17.94 | 151,810 | +0.39(+2.21%) |
Jan 10, 2023 | 17.17 | 17.60 | 17.00 | 17.55 | 171,471 | +0.28(+1.60%) |
Jan 09, 2023 | 17.72 | 17.72 | 17.05 | 17.27 | 203,703 | -0.40(-2.25%) |
Jan 06, 2023 | 17.20 | 17.74 | 17.12 | 17.67 | 162,420 | +0.69(+4.08%) |
Jan 05, 2023 | 17.19 | 17.35 | 16.68 | 16.98 | 153,245 | -0.31(-1.82%) |
Jan 04, 2023 | 17.01 | 17.62 | 16.94 | 17.29 | 306,343 | +0.48(+2.86%) |