Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.08 | 16.37 | 16.04 | 16.33 | 90,967 | +0.26(+1.62%) |
Mar 30, 2023 | 15.98 | 16.28 | 15.82 | 16.07 | 109,509 | +0.44(+2.79%) |
Mar 29, 2023 | 15.31 | 15.66 | 15.30 | 15.63 | 117,735 | +0.69(+4.59%) |
Mar 28, 2023 | 15.13 | 15.20 | 14.74 | 14.94 | 120,701 | -0.19(-1.25%) |
Mar 27, 2023 | 15.33 | 15.42 | 14.91 | 15.13 | 168,607 | -0.01(-0.06%) |
Mar 24, 2023 | 15.14 | 15.18 | 14.82 | 15.14 | 308,889 | -0.16(-1.07%) |
Mar 23, 2023 | 15.73 | 15.85 | 15.05 | 15.31 | 71,155 | -0.06(-0.39%) |
Mar 22, 2023 | 15.69 | 16.06 | 15.30 | 15.37 | 65,393 | -0.35(-2.23%) |
Mar 21, 2023 | 15.25 | 15.80 | 15.19 | 15.72 | 105,023 | +0.64(+4.27%) |
Mar 20, 2023 | 15.26 | 15.26 | 14.63 | 15.07 | 101,807 | -0.30(-1.95%) |
Mar 17, 2023 | 15.54 | 15.72 | 15.03 | 15.37 | 96,765 | -0.26(-1.64%) |
Mar 16, 2023 | 14.71 | 15.84 | 14.64 | 15.63 | 179,826 | +0.84(+5.70%) |
Mar 15, 2023 | 14.08 | 14.83 | 14.05 | 14.79 | 91,670 | +0.33(+2.29%) |
Mar 14, 2023 | 14.21 | 14.47 | 14.03 | 14.45 | 48,293 | +0.55(+3.99%) |
Mar 13, 2023 | 13.35 | 14.24 | 12.95 | 13.90 | 79,051 | +0.39(+2.86%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.44 | 13.51 | 110,308 | -0.38(-2.76%) |
Mar 09, 2023 | 14.22 | 14.76 | 13.88 | 13.90 | 81,187 | -0.37(-2.62%) |
Mar 08, 2023 | 14.22 | 14.30 | 13.88 | 14.27 | 56,838 | +0.09(+0.61%) |
Mar 07, 2023 | 14.33 | 14.52 | 14.01 | 14.18 | 72,137 | +0.00(+0.00%) |
Mar 06, 2023 | 14.58 | 14.86 | 14.18 | 14.18 | 125,311 | -0.32(-2.18%) |
Mar 03, 2023 | 14.05 | 14.50 | 14.01 | 14.50 | 87,379 | +0.61(+4.41%) |
Mar 02, 2023 | 13.71 | 13.90 | 13.49 | 13.89 | 86,346 | -0.02(-0.14%) |
Mar 01, 2023 | 14.30 | 14.44 | 13.78 | 13.91 | 121,608 | -0.44(-3.07%) |
Feb 28, 2023 | 14.18 | 14.45 | 14.07 | 14.35 | 78,161 | +0.07(+0.47%) |
Feb 27, 2023 | 14.40 | 14.46 | 14.13 | 14.28 | 105,276 | +0.09(+0.61%) |
Feb 24, 2023 | 14.17 | 14.34 | 13.92 | 14.19 | 139,754 | -0.54(-3.64%) |
Feb 23, 2023 | 14.83 | 14.88 | 14.26 | 14.73 | 131,251 | -0.04(-0.26%) |
Feb 22, 2023 | 14.59 | 15.01 | 14.55 | 14.77 | 186,475 | +0.30(+2.05%) |
Feb 21, 2023 | 14.61 | 14.64 | 14.41 | 14.47 | 107,072 | -0.62(-4.09%) |
Feb 17, 2023 | 15.20 | 15.23 | 14.73 | 15.09 | 370,516 | -0.24(-1.59%) |
Feb 16, 2023 | 15.60 | 15.89 | 15.31 | 15.33 | 92,874 | -0.70(-4.36%) |
Feb 15, 2023 | 15.55 | 16.03 | 15.41 | 16.03 | 259,585 | +0.34(+2.15%) |
Feb 14, 2023 | 15.37 | 15.94 | 15.19 | 15.69 | 238,266 | +0.03(+0.17%) |
Feb 13, 2023 | 15.20 | 15.68 | 15.07 | 15.67 | 129,541 | +0.45(+2.96%) |
Feb 10, 2023 | 15.17 | 15.46 | 14.89 | 15.22 | 268,897 | -0.12(-0.81%) |
Feb 09, 2023 | 16.11 | 16.19 | 15.22 | 15.34 | 255,813 | -0.47(-2.97%) |
Feb 08, 2023 | 16.27 | 16.37 | 15.49 | 15.81 | 179,808 | -0.46(-2.82%) |
Feb 07, 2023 | 16.08 | 16.35 | 15.36 | 16.27 | 688,326 | -0.02(-0.15%) |
Feb 06, 2023 | 16.48 | 16.66 | 15.95 | 16.29 | 180,480 | -0.29(-1.76%) |
Feb 03, 2023 | 17.02 | 17.92 | 16.40 | 16.58 | 716,431 | -2.41(-12.70%) |
Feb 02, 2023 | 18.35 | 19.26 | 18.07 | 19.00 | 594,318 | +1.89(+11.02%) |
Feb 01, 2023 | 16.53 | 17.35 | 16.19 | 17.11 | 296,820 | +0.48(+2.88%) |
Jan 31, 2023 | 16.15 | 16.65 | 16.15 | 16.63 | 101,308 | +0.60(+3.76%) |
Jan 30, 2023 | 16.14 | 16.29 | 15.69 | 16.03 | 169,509 | -0.39(-2.39%) |
Jan 27, 2023 | 15.79 | 16.72 | 15.79 | 16.42 | 377,033 | +0.71(+4.51%) |
Jan 26, 2023 | 15.54 | 15.77 | 15.20 | 15.71 | 476,777 | +0.49(+3.25%) |
Jan 25, 2023 | 14.16 | 15.23 | 13.95 | 15.22 | 280,616 | +0.15(+0.98%) |
Jan 24, 2023 | 15.18 | 15.46 | 14.97 | 15.07 | 200,527 | -0.25(-1.64%) |
Jan 23, 2023 | 15.39 | 15.39 | 14.97 | 15.32 | 269,237 | +0.05(+0.33%) |
Jan 20, 2023 | 14.48 | 15.29 | 14.34 | 15.27 | 248,116 | +0.82(+5.66%) |
Jan 19, 2023 | 14.65 | 14.86 | 14.27 | 14.46 | 142,546 | -0.43(-2.87%) |
Jan 18, 2023 | 15.30 | 15.75 | 14.85 | 14.88 | 310,893 | -0.15(-1.02%) |
Jan 17, 2023 | 15.68 | 15.68 | 14.96 | 15.03 | 150,981 | -0.48(-3.08%) |
Jan 13, 2023 | 14.57 | 15.55 | 14.57 | 15.51 | 164,062 | +0.68(+4.58%) |
Jan 12, 2023 | 15.25 | 15.27 | 14.43 | 14.83 | 250,856 | +0.01(+0.07%) |
Jan 11, 2023 | 13.86 | 14.84 | 13.86 | 14.82 | 241,898 | +1.19(+8.70%) |
Jan 10, 2023 | 13.08 | 13.66 | 13.05 | 13.64 | 338,476 | +0.56(+4.32%) |
Jan 09, 2023 | 13.12 | 13.53 | 13.02 | 13.07 | 223,223 | +0.31(+2.42%) |
Jan 06, 2023 | 12.11 | 12.84 | 11.79 | 12.76 | 464,901 | +0.63(+5.18%) |
Jan 05, 2023 | 12.58 | 12.58 | 12.13 | 12.13 | 276,987 | -0.44(-3.50%) |
Jan 04, 2023 | 12.92 | 12.97 | 12.20 | 12.58 | 325,323 | -0.18(-1.38%) |