Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.92 | 18.41 | 17.83 | 18.35 | 495,106 | +0.50(+2.80%) |
Mar 30, 2023 | 17.80 | 17.89 | 17.69 | 17.85 | 252,316 | +0.28(+1.59%) |
Mar 29, 2023 | 17.20 | 17.63 | 17.09 | 17.57 | 321,407 | +0.60(+3.54%) |
Mar 28, 2023 | 16.77 | 17.05 | 16.59 | 16.97 | 291,702 | +0.17(+1.01%) |
Mar 27, 2023 | 17.02 | 17.11 | 16.74 | 16.80 | 293,379 | -0.12(-0.71%) |
Mar 24, 2023 | 16.71 | 17.02 | 16.49 | 16.92 | 327,295 | +0.00(+0.00%) |
Mar 23, 2023 | 16.91 | 17.35 | 16.66 | 16.92 | 329,448 | +0.13(+0.77%) |
Mar 22, 2023 | 16.94 | 17.35 | 16.79 | 16.79 | 346,310 | -0.04(-0.24%) |
Mar 21, 2023 | 16.76 | 16.93 | 16.60 | 16.83 | 315,722 | +0.30(+1.81%) |
Mar 20, 2023 | 16.36 | 16.56 | 16.06 | 16.53 | 329,312 | +0.15(+0.92%) |
Mar 17, 2023 | 16.41 | 16.51 | 16.04 | 16.38 | 803,813 | -0.18(-1.09%) |
Mar 16, 2023 | 16.03 | 16.67 | 16.01 | 16.56 | 381,026 | +0.35(+2.16%) |
Mar 15, 2023 | 15.74 | 16.22 | 15.72 | 16.21 | 354,472 | +0.07(+0.43%) |
Mar 14, 2023 | 16.38 | 16.74 | 15.93 | 16.14 | 463,017 | +0.18(+1.13%) |
Mar 13, 2023 | 15.91 | 16.30 | 15.62 | 15.96 | 445,558 | -0.36(-2.21%) |
Mar 10, 2023 | 16.34 | 16.40 | 15.68 | 16.32 | 668,597 | -0.12(-0.73%) |
Mar 09, 2023 | 16.87 | 17.05 | 16.37 | 16.44 | 310,609 | -0.43(-2.55%) |
Mar 08, 2023 | 16.67 | 16.87 | 16.49 | 16.87 | 234,172 | +0.22(+1.32%) |
Mar 07, 2023 | 17.03 | 17.06 | 16.62 | 16.65 | 277,801 | -0.29(-1.71%) |
Mar 06, 2023 | 17.49 | 17.80 | 16.83 | 16.94 | 406,358 | -0.50(-2.87%) |
Mar 03, 2023 | 17.45 | 17.61 | 17.37 | 17.44 | 322,652 | +0.05(+0.29%) |
Mar 02, 2023 | 17.16 | 17.46 | 16.97 | 17.39 | 303,151 | +0.03(+0.17%) |
Mar 01, 2023 | 17.33 | 17.47 | 16.97 | 17.36 | 338,949 | -0.14(-0.80%) |
Feb 28, 2023 | 17.23 | 17.73 | 17.16 | 17.50 | 459,708 | +0.23(+1.33%) |
Feb 27, 2023 | 17.40 | 17.46 | 17.16 | 17.27 | 336,819 | +0.08(+0.47%) |
Feb 24, 2023 | 17.18 | 17.31 | 17.00 | 17.19 | 345,841 | -0.41(-2.33%) |
Feb 23, 2023 | 17.61 | 17.69 | 17.15 | 17.60 | 406,265 | +0.22(+1.27%) |
Feb 22, 2023 | 17.13 | 17.45 | 17.13 | 17.38 | 520,843 | +0.03(+0.17%) |
Feb 21, 2023 | 17.79 | 17.89 | 17.11 | 17.35 | 492,885 | -0.90(-4.93%) |
Feb 17, 2023 | 18.11 | 18.27 | 17.80 | 18.25 | 500,911 | +0.02(+0.11%) |
Feb 16, 2023 | 18.31 | 18.76 | 18.04 | 18.23 | 657,565 | -0.38(-2.04%) |
Feb 15, 2023 | 17.79 | 18.66 | 17.79 | 18.61 | 826,534 | +0.66(+3.68%) |
Feb 14, 2023 | 17.47 | 18.10 | 17.34 | 17.95 | 753,205 | +0.24(+1.36%) |
Feb 13, 2023 | 16.87 | 17.93 | 16.71 | 17.71 | 935,079 | +0.80(+4.73%) |
Feb 10, 2023 | 16.75 | 17.63 | 15.70 | 16.91 | 1,707,331 | +1.79(+11.84%) |
Feb 09, 2023 | 15.72 | 15.76 | 14.79 | 15.12 | 805,375 | -0.39(-2.51%) |
Feb 08, 2023 | 15.83 | 15.87 | 15.42 | 15.51 | 333,499 | -0.39(-2.45%) |
Feb 07, 2023 | 15.50 | 15.97 | 15.29 | 15.90 | 475,068 | +0.32(+2.05%) |
Feb 06, 2023 | 15.38 | 15.87 | 15.35 | 15.58 | 562,361 | -0.54(-3.35%) |
Feb 03, 2023 | 15.97 | 16.51 | 15.92 | 16.12 | 668,063 | -0.38(-2.30%) |
Feb 02, 2023 | 16.55 | 17.16 | 16.39 | 16.50 | 924,023 | +0.35(+2.17%) |
Feb 01, 2023 | 15.71 | 16.18 | 15.33 | 16.15 | 491,832 | +0.42(+2.67%) |
Jan 31, 2023 | 15.57 | 15.84 | 15.50 | 15.73 | 366,043 | +0.20(+1.29%) |
Jan 30, 2023 | 15.55 | 15.74 | 15.40 | 15.53 | 239,904 | -0.25(-1.58%) |
Jan 27, 2023 | 15.68 | 16.03 | 15.67 | 15.78 | 374,953 | -0.02(-0.13%) |
Jan 26, 2023 | 15.57 | 15.81 | 15.39 | 15.80 | 377,197 | +0.26(+1.67%) |
Jan 25, 2023 | 14.89 | 15.61 | 14.70 | 15.54 | 397,809 | +0.40(+2.64%) |
Jan 24, 2023 | 15.02 | 15.16 | 14.79 | 15.14 | 289,502 | -0.07(-0.46%) |
Jan 23, 2023 | 14.44 | 15.28 | 14.27 | 15.21 | 642,240 | +0.80(+5.55%) |
Jan 20, 2023 | 14.31 | 14.61 | 14.07 | 14.41 | 433,140 | +0.26(+1.84%) |
Jan 19, 2023 | 14.54 | 14.60 | 14.13 | 14.15 | 363,944 | -0.55(-3.74%) |
Jan 18, 2023 | 14.95 | 15.20 | 14.56 | 14.70 | 297,925 | -0.04(-0.27%) |
Jan 17, 2023 | 14.83 | 14.93 | 14.52 | 14.74 | 293,070 | -0.15(-1.01%) |
Jan 13, 2023 | 14.38 | 14.95 | 14.15 | 14.89 | 316,052 | +0.30(+2.06%) |
Jan 12, 2023 | 14.80 | 14.80 | 13.82 | 14.59 | 715,173 | -0.44(-2.93%) |
Jan 11, 2023 | 14.86 | 15.29 | 14.73 | 15.03 | 432,749 | +0.27(+1.83%) |
Jan 10, 2023 | 14.54 | 14.77 | 14.30 | 14.76 | 320,481 | +0.15(+1.03%) |
Jan 09, 2023 | 14.52 | 14.80 | 14.40 | 14.61 | 249,623 | +0.28(+1.95%) |
Jan 06, 2023 | 14.16 | 14.43 | 13.78 | 14.33 | 348,984 | +0.36(+2.58%) |
Jan 05, 2023 | 14.15 | 14.16 | 13.79 | 13.97 | 268,948 | -0.30(-2.10%) |
Jan 04, 2023 | 13.87 | 14.50 | 13.76 | 14.27 | 413,861 | +0.55(+4.01%) |