Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.78 | 12.45 | 11.78 | 12.30 | 1,801 | +0.52(+4.42%) |
Mar 30, 2023 | 11.97 | 12.45 | 11.70 | 11.78 | 3,350 | -0.07(-0.61%) |
Mar 29, 2023 | 11.70 | 12.00 | 11.70 | 11.85 | 2,793 | -0.13(-1.13%) |
Mar 28, 2023 | 12.00 | 13.16 | 11.85 | 11.98 | 2,540 | -0.02(-0.13%) |
Mar 27, 2023 | 12.22 | 12.29 | 12.00 | 12.00 | 2,524 | -0.27(-2.20%) |
Mar 24, 2023 | 12.30 | 12.41 | 12.23 | 12.27 | 1,392 | +0.01(+0.06%) |
Mar 23, 2023 | 12.15 | 12.60 | 12.08 | 12.26 | 2,582 | +0.18(+1.51%) |
Mar 22, 2023 | 12.30 | 12.45 | 12.03 | 12.08 | 2,477 | -0.22(-1.79%) |
Mar 21, 2023 | 12.00 | 12.72 | 12.01 | 12.30 | 6,317 | -0.10(-0.85%) |
Mar 20, 2023 | 13.65 | 13.95 | 12.00 | 12.40 | 6,418 | -1.25(-9.12%) |
Mar 17, 2023 | 14.70 | 15.15 | 12.90 | 13.65 | 5,021 | -0.77(-5.33%) |
Mar 16, 2023 | 15.15 | 15.30 | 13.92 | 14.42 | 5,139 | +0.16(+1.16%) |
Mar 15, 2023 | 14.40 | 15.15 | 13.74 | 14.25 | 5,669 | -0.60(-4.02%) |
Mar 14, 2023 | 15.45 | 15.60 | 14.85 | 14.85 | 3,710 | -0.45(-2.94%) |
Mar 13, 2023 | 15.15 | 15.75 | 14.41 | 15.30 | 2,566 | +0.00(+0.00%) |
Mar 10, 2023 | 15.00 | 16.35 | 14.40 | 15.30 | 4,209 | +0.15(+0.99%) |
Mar 09, 2023 | 16.35 | 16.50 | 15.00 | 15.15 | 3,905 | -0.45(-2.88%) |
Mar 08, 2023 | 15.15 | 16.07 | 15.15 | 15.60 | 3,032 | -0.45(-2.80%) |
Mar 07, 2023 | 16.50 | 16.95 | 15.00 | 16.05 | 3,438 | -0.75(-4.46%) |
Mar 06, 2023 | 17.55 | 18.45 | 16.01 | 16.80 | 2,879 | -0.69(-3.95%) |
Mar 03, 2023 | 15.90 | 17.57 | 15.75 | 17.49 | 4,366 | +1.59(+10.00%) |
Mar 02, 2023 | 15.90 | 16.50 | 15.00 | 15.90 | 1,518 | +0.00(+0.00%) |
Mar 01, 2023 | 15.90 | 16.20 | 15.15 | 15.90 | 2,942 | -0.45(-2.75%) |
Feb 28, 2023 | 16.35 | 16.80 | 15.60 | 16.35 | 1,895 | +0.15(+0.93%) |
Feb 27, 2023 | 17.25 | 17.25 | 15.22 | 16.20 | 6,584 | -0.30(-1.82%) |
Feb 24, 2023 | 17.25 | 18.00 | 15.30 | 16.50 | 3,211 | -0.45(-2.65%) |
Feb 23, 2023 | 18.15 | 18.60 | 15.90 | 16.95 | 5,349 | -1.20(-6.61%) |
Feb 22, 2023 | 19.65 | 19.65 | 17.25 | 18.15 | 3,392 | -1.35(-6.92%) |
Feb 21, 2023 | 20.40 | 20.45 | 19.05 | 19.50 | 2,399 | -0.15(-0.76%) |
Feb 17, 2023 | 20.10 | 20.10 | 19.35 | 19.65 | 652 | -0.10(-0.52%) |
Feb 16, 2023 | 19.65 | 19.91 | 19.20 | 19.75 | 2,145 | +0.25(+1.30%) |
Feb 15, 2023 | 19.65 | 20.10 | 19.50 | 19.50 | 1,628 | -0.15(-0.76%) |
Feb 14, 2023 | 20.55 | 20.55 | 19.35 | 19.65 | 2,105 | -0.15(-0.76%) |
Feb 13, 2023 | 20.40 | 20.70 | 19.80 | 19.80 | 2,518 | -0.90(-4.35%) |
Feb 10, 2023 | 20.70 | 21.00 | 20.25 | 20.70 | 2,372 | -0.75(-3.50%) |
Feb 09, 2023 | 23.70 | 23.85 | 21.03 | 21.45 | 3,245 | -1.50(-6.54%) |
Feb 08, 2023 | 22.50 | 24.30 | 21.30 | 22.95 | 12,011 | +1.35(+6.25%) |
Feb 07, 2023 | 22.20 | 22.34 | 20.70 | 21.60 | 4,571 | -0.30(-1.37%) |
Feb 06, 2023 | 21.60 | 22.50 | 21.00 | 21.90 | 5,525 | +0.45(+2.10%) |
Feb 03, 2023 | 21.15 | 22.20 | 21.00 | 21.45 | 5,599 | +0.15(+0.70%) |
Feb 02, 2023 | 21.60 | 21.75 | 19.50 | 21.30 | 7,867 | +0.75(+3.65%) |
Feb 01, 2023 | 20.25 | 20.85 | 19.80 | 20.55 | 2,996 | +0.45(+2.24%) |
Jan 31, 2023 | 19.80 | 20.25 | 18.75 | 20.10 | 3,423 | +0.90(+4.69%) |
Jan 30, 2023 | 19.05 | 19.65 | 19.05 | 19.20 | 1,896 | -0.45(-2.29%) |
Jan 27, 2023 | 20.68 | 20.68 | 19.05 | 19.65 | 5,112 | -0.15(-0.76%) |
Jan 26, 2023 | 19.80 | 21.45 | 19.35 | 19.80 | 11,036 | +0.00(+0.00%) |
Jan 25, 2023 | 19.50 | 19.80 | 18.75 | 19.80 | 7,297 | +1.00(+5.32%) |
Jan 24, 2023 | 19.50 | 19.65 | 18.80 | 18.80 | 6,443 | -0.10(-0.53%) |
Jan 23, 2023 | 19.20 | 19.20 | 18.60 | 18.90 | 2,509 | +0.90(+5.00%) |
Jan 20, 2023 | 18.30 | 18.72 | 17.40 | 18.00 | 2,557 | -0.15(-0.83%) |
Jan 19, 2023 | 18.75 | 19.35 | 17.93 | 18.15 | 1,282 | -0.30(-1.63%) |
Jan 18, 2023 | 19.50 | 19.95 | 18.30 | 18.45 | 2,341 | -0.45(-2.38%) |
Jan 17, 2023 | 19.80 | 19.80 | 18.00 | 18.90 | 3,598 | -0.45(-2.33%) |
Jan 13, 2023 | 18.75 | 20.10 | 18.75 | 19.35 | 3,703 | +0.00(+0.00%) |
Jan 12, 2023 | 22.05 | 22.05 | 18.60 | 19.35 | 11,095 | -1.05(-5.15%) |
Jan 11, 2023 | 19.80 | 22.20 | 18.90 | 20.40 | 23,236 | +1.35(+7.09%) |
Jan 10, 2023 | 18.42 | 19.20 | 18.30 | 19.05 | 1,834 | +0.00(+0.00%) |
Jan 09, 2023 | 17.70 | 21.75 | 17.70 | 19.05 | 15,928 | +1.05(+5.83%) |
Jan 06, 2023 | 17.70 | 18.00 | 17.10 | 18.00 | 1,388 | +0.38(+2.16%) |
Jan 05, 2023 | 17.55 | 18.00 | 16.35 | 17.62 | 1,303 | +0.07(+0.39%) |
Jan 04, 2023 | 17.10 | 17.85 | 16.50 | 17.55 | 1,209 | +0.90(+5.41%) |