Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.61 | 13.50 | 12.34 | 12.74 | 3,695 | -0.26(-2.00%) |
Mar 30, 2023 | 12.04 | 13.94 | 12.04 | 13.00 | 4,632 | +0.60(+4.84%) |
Mar 29, 2023 | 12.00 | 13.00 | 12.00 | 12.40 | 2,316 | -0.10(-0.80%) |
Mar 28, 2023 | 12.50 | 12.54 | 12.00 | 12.50 | 3,054 | +0.10(+0.81%) |
Mar 27, 2023 | 12.80 | 12.80 | 11.75 | 12.40 | 2,892 | -0.35(-2.75%) |
Mar 24, 2023 | 12.50 | 12.99 | 11.59 | 12.75 | 6,208 | +0.53(+4.34%) |
Mar 23, 2023 | 13.00 | 13.00 | 11.59 | 12.22 | 4,348 | -1.27(-9.45%) |
Mar 22, 2023 | 11.03 | 14.00 | 10.51 | 13.49 | 36,198 | +1.72(+14.61%) |
Mar 21, 2023 | 11.55 | 12.25 | 11.25 | 11.78 | 2,934 | +0.28(+2.39%) |
Mar 20, 2023 | 12.12 | 12.63 | 11.24 | 11.50 | 8,157 | -1.24(-9.73%) |
Mar 17, 2023 | 13.00 | 13.00 | 12.00 | 12.74 | 3,492 | +0.24(+1.92%) |
Mar 16, 2023 | 12.00 | 13.35 | 12.00 | 12.50 | 1,565 | +0.50(+4.17%) |
Mar 15, 2023 | 12.27 | 12.99 | 11.65 | 12.00 | 6,822 | -0.50(-4.00%) |
Mar 14, 2023 | 12.50 | 13.59 | 11.60 | 12.50 | 11,257 | +0.12(+1.01%) |
Mar 13, 2023 | 11.50 | 12.40 | 11.50 | 12.38 | 7,080 | +0.22(+1.85%) |
Mar 10, 2023 | 12.50 | 14.50 | 11.50 | 12.15 | 14,762 | -1.95(-13.83%) |
Mar 09, 2023 | 14.00 | 15.73 | 13.55 | 14.10 | 32,228 | -0.10(-0.70%) |
Mar 08, 2023 | 14.50 | 14.95 | 13.83 | 14.20 | 4,606 | -0.55(-3.73%) |
Mar 07, 2023 | 13.82 | 15.50 | 13.82 | 14.75 | 2,118 | +0.50(+3.51%) |
Mar 06, 2023 | 16.02 | 16.02 | 13.67 | 14.25 | 5,850 | -0.44(-3.00%) |
Mar 03, 2023 | 15.00 | 15.24 | 14.26 | 14.69 | 2,957 | +0.20(+1.35%) |
Mar 02, 2023 | 13.79 | 15.16 | 13.60 | 14.49 | 4,152 | +0.10(+0.69%) |
Mar 01, 2023 | 14.00 | 16.25 | 12.75 | 14.39 | 20,767 | +0.70(+5.07%) |
Feb 28, 2023 | 13.50 | 14.00 | 13.05 | 13.70 | 4,449 | +0.00(+0.04%) |
Feb 27, 2023 | 14.00 | 14.23 | 12.50 | 13.70 | 9,469 | -0.16(-1.19%) |
Feb 24, 2023 | 14.00 | 15.00 | 13.62 | 13.86 | 2,037 | -0.09(-0.65%) |
Feb 23, 2023 | 14.39 | 14.90 | 13.52 | 13.95 | 2,269 | -0.52(-3.56%) |
Feb 22, 2023 | 14.81 | 14.81 | 13.50 | 14.46 | 1,717 | +0.02(+0.14%) |
Feb 21, 2023 | 14.25 | 15.00 | 13.55 | 14.45 | 3,414 | -0.08(-0.55%) |
Feb 17, 2023 | 16.00 | 16.00 | 14.25 | 14.53 | 6,695 | -0.72(-4.75%) |
Feb 16, 2023 | 15.85 | 15.85 | 15.00 | 15.25 | 3,602 | -0.21(-1.39%) |
Feb 15, 2023 | 15.46 | 15.85 | 14.70 | 15.46 | 3,109 | +0.02(+0.10%) |
Feb 14, 2023 | 15.50 | 15.85 | 14.50 | 15.45 | 11,329 | -0.20(-1.28%) |
Feb 13, 2023 | 15.09 | 16.00 | 15.09 | 15.65 | 1,855 | +0.38(+2.52%) |
Feb 10, 2023 | 15.50 | 16.39 | 14.55 | 15.27 | 6,659 | -0.68(-4.29%) |
Feb 09, 2023 | 17.50 | 18.00 | 15.50 | 15.95 | 7,423 | -1.50(-8.60%) |
Feb 08, 2023 | 17.50 | 17.87 | 16.75 | 17.45 | 5,379 | -0.18(-0.99%) |
Feb 07, 2023 | 18.45 | 18.70 | 17.50 | 17.62 | 4,354 | -0.98(-5.24%) |
Feb 06, 2023 | 18.15 | 18.84 | 17.79 | 18.60 | 4,687 | +0.57(+3.13%) |
Feb 03, 2023 | 18.55 | 18.90 | 17.55 | 18.04 | 7,106 | -0.71(-3.81%) |
Feb 02, 2023 | 18.43 | 19.00 | 18.00 | 18.75 | 6,547 | +0.35(+1.90%) |
Feb 01, 2023 | 18.50 | 19.00 | 18.11 | 18.40 | 4,235 | -0.60(-3.16%) |
Jan 31, 2023 | 19.01 | 19.40 | 18.11 | 19.00 | 5,629 | -0.01(-0.05%) |
Jan 30, 2023 | 20.50 | 20.72 | 18.75 | 19.01 | 5,739 | -0.91(-4.59%) |
Jan 27, 2023 | 20.25 | 20.95 | 19.55 | 19.93 | 10,114 | -0.45(-2.23%) |
Jan 26, 2023 | 18.75 | 20.50 | 18.75 | 20.38 | 29,084 | +1.63(+8.69%) |
Jan 25, 2023 | 18.60 | 19.00 | 17.50 | 18.75 | 13,220 | +0.10(+0.54%) |
Jan 24, 2023 | 19.00 | 19.00 | 18.50 | 18.65 | 7,636 | +0.15(+0.84%) |
Jan 23, 2023 | 19.43 | 19.43 | 18.00 | 18.50 | 10,298 | +0.14(+0.79%) |
Jan 20, 2023 | 18.00 | 18.75 | 17.05 | 18.35 | 6,832 | +0.50(+2.80%) |
Jan 19, 2023 | 19.00 | 20.00 | 16.25 | 17.85 | 11,899 | -0.29(-1.63%) |
Jan 18, 2023 | 18.66 | 20.50 | 17.50 | 18.14 | 22,474 | -0.50(-2.68%) |
Jan 17, 2023 | 18.50 | 19.48 | 18.00 | 18.64 | 9,241 | -0.80(-4.09%) |
Jan 13, 2023 | 19.00 | 19.95 | 18.11 | 19.44 | 26,358 | -0.31(-1.57%) |
Jan 12, 2023 | 17.25 | 20.00 | 16.00 | 19.75 | 73,784 | +2.66(+15.53%) |
Jan 11, 2023 | 17.50 | 17.75 | 15.50 | 17.09 | 34,073 | +0.89(+5.52%) |
Jan 10, 2023 | 13.87 | 16.50 | 12.73 | 16.20 | 32,193 | +2.72(+20.18%) |
Jan 09, 2023 | 14.75 | 14.75 | 13.01 | 13.48 | 12,557 | -1.27(-8.61%) |
Jan 06, 2023 | 16.50 | 16.50 | 14.25 | 14.75 | 10,788 | -0.68(-4.41%) |
Jan 05, 2023 | 16.73 | 16.73 | 14.40 | 15.43 | 11,638 | -1.07(-6.48%) |
Jan 04, 2023 | 16.25 | 17.00 | 15.20 | 16.50 | 12,786 | +0.50(+3.12%) |