Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.21 | 14.59 | 13.75 | 14.01 | 25,371 | +0.10(+0.68%) |
Mar 30, 2023 | 13.57 | 14.01 | 13.30 | 13.91 | 10,571 | +0.40(+2.96%) |
Mar 29, 2023 | 13.28 | 13.63 | 13.07 | 13.51 | 13,794 | +0.33(+2.50%) |
Mar 28, 2023 | 12.06 | 13.23 | 12.06 | 13.18 | 47,747 | +1.24(+10.39%) |
Mar 27, 2023 | 11.98 | 12.16 | 11.63 | 11.94 | 9,308 | +0.04(+0.34%) |
Mar 24, 2023 | 12.20 | 12.43 | 11.90 | 11.90 | 8,697 | -0.55(-4.42%) |
Mar 23, 2023 | 13.65 | 13.65 | 12.45 | 12.45 | 38,282 | +0.14(+1.14%) |
Mar 22, 2023 | 13.10 | 13.10 | 12.31 | 12.31 | 2,535 | -0.17(-1.36%) |
Mar 21, 2023 | 12.48 | 12.80 | 11.99 | 12.48 | 11,017 | +0.12(+0.97%) |
Mar 20, 2023 | 13.50 | 13.74 | 11.98 | 12.36 | 31,106 | -1.39(-10.11%) |
Mar 17, 2023 | 13.77 | 13.87 | 13.40 | 13.75 | 11,847 | -0.24(-1.72%) |
Mar 16, 2023 | 13.25 | 14.24 | 13.15 | 13.99 | 18,077 | +0.40(+2.94%) |
Mar 15, 2023 | 13.68 | 13.79 | 13.19 | 13.59 | 7,880 | -0.23(-1.66%) |
Mar 14, 2023 | 13.39 | 14.38 | 13.20 | 13.82 | 14,480 | +0.52(+3.91%) |
Mar 13, 2023 | 12.80 | 13.39 | 12.55 | 13.30 | 13,275 | +0.44(+3.46%) |
Mar 10, 2023 | 12.87 | 13.09 | 12.52 | 12.86 | 8,485 | -0.00(-0.03%) |
Mar 09, 2023 | 12.62 | 13.14 | 12.62 | 12.86 | 1,862 | -0.23(-1.76%) |
Mar 08, 2023 | 13.03 | 13.13 | 12.79 | 13.09 | 1,312 | +0.24(+1.87%) |
Mar 07, 2023 | 12.82 | 13.01 | 12.82 | 12.85 | 11,350 | -0.09(-0.70%) |
Mar 06, 2023 | 13.14 | 13.14 | 12.94 | 12.94 | 5,971 | +0.00(+0.00%) |
Mar 03, 2023 | 12.79 | 13.00 | 12.68 | 12.94 | 3,161 | +0.39(+3.09%) |
Mar 02, 2023 | 12.70 | 12.92 | 12.55 | 12.55 | 8,699 | -0.17(-1.32%) |
Mar 01, 2023 | 12.59 | 12.92 | 12.59 | 12.72 | 2,038 | +0.26(+2.09%) |
Feb 28, 2023 | 12.91 | 12.93 | 12.46 | 12.46 | 6,832 | -0.29(-2.27%) |
Feb 27, 2023 | 12.67 | 12.75 | 12.67 | 12.75 | 3,851 | +0.33(+2.66%) |
Feb 24, 2023 | 12.64 | 12.65 | 12.42 | 12.42 | 1,852 | -0.31(-2.44%) |
Feb 23, 2023 | 12.53 | 12.73 | 12.53 | 12.73 | 2,066 | +0.23(+1.84%) |
Feb 22, 2023 | 12.63 | 12.74 | 12.50 | 12.50 | 2,908 | +0.00(+0.00%) |
Feb 21, 2023 | 12.75 | 12.75 | 12.50 | 12.50 | 2,657 | -0.30(-2.34%) |
Feb 17, 2023 | 12.47 | 12.80 | 12.47 | 12.80 | 3,614 | +0.45(+3.64%) |
Feb 16, 2023 | 12.55 | 12.63 | 12.35 | 12.35 | 3,800 | -0.16(-1.28%) |
Feb 15, 2023 | 12.40 | 12.51 | 12.40 | 12.51 | 2,111 | +0.21(+1.71%) |
Feb 14, 2023 | 12.65 | 12.65 | 12.28 | 12.30 | 2,605 | -0.59(-4.58%) |
Feb 13, 2023 | 12.71 | 12.95 | 12.08 | 12.89 | 2,092 | +0.10(+0.78%) |
Feb 10, 2023 | 12.64 | 12.79 | 12.64 | 12.79 | 1,372 | +0.09(+0.71%) |
Feb 09, 2023 | 13.02 | 13.11 | 12.56 | 12.70 | 5,834 | -0.05(-0.39%) |
Feb 08, 2023 | 12.75 | 13.20 | 12.75 | 12.75 | 20,633 | +0.00(+0.00%) |
Feb 07, 2023 | 13.25 | 13.34 | 12.75 | 12.75 | 20,946 | -0.34(-2.60%) |
Feb 06, 2023 | 13.18 | 13.18 | 13.09 | 13.09 | 640 | -0.11(-0.83%) |
Feb 03, 2023 | 13.25 | 13.30 | 12.82 | 13.20 | 8,421 | -0.05(-0.38%) |
Feb 02, 2023 | 13.26 | 13.38 | 13.23 | 13.25 | 8,659 | +0.00(+0.00%) |
Feb 01, 2023 | 13.40 | 13.50 | 13.25 | 13.25 | 2,296 | +0.00(+0.00%) |
Jan 31, 2023 | 13.50 | 13.50 | 13.25 | 13.25 | 2,532 | -0.25(-1.85%) |
Jan 30, 2023 | 13.41 | 13.62 | 13.37 | 13.50 | 19,274 | +0.00(+0.00%) |
Jan 27, 2023 | 14.06 | 14.11 | 13.50 | 13.50 | 9,545 | -0.47(-3.36%) |
Jan 26, 2023 | 14.04 | 14.10 | 13.81 | 13.97 | 2,980 | -0.06(-0.43%) |
Jan 25, 2023 | 13.80 | 14.33 | 13.51 | 14.03 | 14,342 | +0.04(+0.29%) |
Jan 24, 2023 | 13.90 | 14.67 | 13.70 | 13.99 | 14,189 | +0.08(+0.58%) |
Jan 23, 2023 | 13.74 | 14.00 | 13.60 | 13.91 | 9,298 | +0.16(+1.16%) |
Jan 20, 2023 | 13.24 | 13.75 | 13.11 | 13.75 | 4,646 | +0.33(+2.46%) |
Jan 19, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 245 | -0.09(-0.67%) |
Jan 18, 2023 | 13.50 | 13.51 | 13.40 | 13.51 | 746 | +0.18(+1.35%) |
Jan 17, 2023 | 13.16 | 13.56 | 12.91 | 13.33 | 7,604 | +0.02(+0.15%) |
Jan 13, 2023 | 13.22 | 13.31 | 13.22 | 13.31 | 4,372 | +0.09(+0.68%) |
Jan 12, 2023 | 13.30 | 13.31 | 13.20 | 13.22 | 1,195 | +0.09(+0.69%) |
Jan 11, 2023 | 13.10 | 13.55 | 13.00 | 13.13 | 14,259 | +0.01(+0.08%) |
Jan 10, 2023 | 13.42 | 13.42 | 13.12 | 13.12 | 475 | +0.12(+0.92%) |
Jan 06, 2023 | 13.00 | 262 | +0.31(+2.44%) | |||
Jan 05, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 421 | -0.08(-0.63%) |
Jan 04, 2023 | 12.50 | 12.77 | 12.50 | 12.77 | 17,204 | +0.31(+2.49%) |