Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.85 | 15.58 | 14.85 | 15.12 | 2,401 | -0.09(-0.57%) |
Mar 30, 2023 | 15.30 | 15.30 | 13.91 | 15.21 | 7,286 | +0.09(+0.57%) |
Mar 29, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 275 | -0.16(-1.06%) |
Mar 28, 2023 | 15.30 | 15.30 | 15.12 | 15.29 | 2,778 | +0.12(+0.78%) |
Mar 27, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 857 | -0.14(-0.89%) |
Mar 24, 2023 | 15.02 | 15.69 | 15.02 | 15.30 | 4,257 | +0.21(+1.39%) |
Mar 23, 2023 | 15.57 | 15.59 | 15.09 | 15.09 | 10,866 | -0.50(-3.19%) |
Mar 22, 2023 | 15.38 | 16.06 | 15.38 | 15.59 | 2,008 | -0.31(-1.93%) |
Mar 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 1,600 | +0.19(+1.22%) |
Mar 20, 2023 | 15.61 | 15.74 | 15.40 | 15.71 | 2,993 | +0.31(+1.99%) |
Mar 17, 2023 | 15.35 | 15.68 | 15.35 | 15.40 | 3,149 | -0.32(-2.01%) |
Mar 16, 2023 | 16.08 | 16.39 | 15.54 | 15.72 | 22,591 | -0.55(-3.35%) |
Mar 15, 2023 | 16.29 | 16.72 | 16.15 | 16.26 | 8,273 | -0.26(-1.56%) |
Mar 14, 2023 | 16.62 | 17.20 | 16.52 | 16.52 | 4,497 | -0.28(-1.65%) |
Mar 13, 2023 | 16.96 | 17.21 | 16.26 | 16.80 | 7,805 | -0.61(-3.52%) |
Mar 10, 2023 | 17.69 | 17.94 | 16.42 | 17.41 | 11,083 | -0.53(-2.93%) |
Mar 09, 2023 | 18.07 | 18.08 | 17.25 | 17.94 | 20,145 | -0.16(-0.90%) |
Mar 08, 2023 | 17.60 | 18.17 | 17.55 | 18.10 | 4,704 | +0.50(+2.83%) |
Mar 07, 2023 | 17.46 | 17.60 | 17.46 | 17.60 | 4,413 | +0.03(+0.16%) |
Mar 06, 2023 | 17.57 | 18.05 | 17.57 | 17.57 | 1,239 | +0.00(+0.00%) |
Mar 03, 2023 | 17.41 | 17.99 | 17.41 | 17.57 | 2,508 | +0.07(+0.38%) |
Mar 02, 2023 | 17.25 | 17.50 | 17.23 | 17.50 | 1,494 | +0.13(+0.77%) |
Mar 01, 2023 | 17.91 | 17.94 | 17.30 | 17.37 | 2,883 | +0.12(+0.72%) |
Feb 28, 2023 | 17.20 | 18.07 | 17.04 | 17.25 | 7,844 | +0.05(+0.28%) |
Feb 27, 2023 | 17.33 | 17.33 | 16.93 | 17.20 | 2,067 | +0.27(+1.58%) |
Feb 24, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 617 | -0.18(-1.06%) |
Feb 23, 2023 | 16.99 | 17.27 | 16.79 | 17.11 | 4,132 | +0.50(+2.99%) |
Feb 22, 2023 | 16.50 | 16.87 | 16.50 | 16.62 | 2,735 | +0.03(+0.17%) |
Feb 21, 2023 | 16.58 | 16.70 | 16.48 | 16.59 | 7,065 | +0.27(+1.69%) |
Feb 17, 2023 | 16.36 | 16.59 | 16.19 | 16.31 | 5,505 | -0.05(-0.29%) |
Feb 16, 2023 | 16.17 | 16.36 | 16.17 | 16.36 | 65,393 | +0.09(+0.52%) |
Feb 15, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 4,334 | -0.24(-1.44%) |
Feb 14, 2023 | 16.22 | 16.51 | 16.22 | 16.51 | 764 | +0.01(+0.06%) |
Feb 13, 2023 | 16.96 | 16.96 | 16.23 | 16.50 | 3,578 | -0.33(-1.97%) |
Feb 09, 2023 | 16.83 | 2,930 | +0.20(+1.23%) | |||
Feb 07, 2023 | 16.63 | 5,218 | +0.04(+0.26%) | |||
Feb 06, 2023 | 16.58 | 16.59 | 16.17 | 16.59 | 3,391 | +0.38(+2.34%) |
Feb 03, 2023 | 16.31 | 16.36 | 16.17 | 16.21 | 4,539 | -0.09(-0.52%) |
Feb 02, 2023 | 16.40 | 16.47 | 16.26 | 16.29 | 1,484 | -0.04(-0.23%) |
Feb 01, 2023 | 16.67 | 16.68 | 16.33 | 16.33 | 1,473 | +0.06(+0.35%) |
Jan 31, 2023 | 16.26 | 16.28 | 16.13 | 16.27 | 1,139 | +0.02(+0.12%) |
Jan 30, 2023 | 16.52 | 16.52 | 16.26 | 16.26 | 1,216 | +0.00(+0.00%) |
Jan 27, 2023 | 16.52 | 16.95 | 16.17 | 16.26 | 3,603 | -0.23(-1.38%) |
Jan 26, 2023 | 16.60 | 16.85 | 16.28 | 16.48 | 2,602 | -0.04(-0.23%) |
Jan 24, 2023 | 16.52 | 823 | -0.03(-0.17%) | |||
Jan 23, 2023 | 16.23 | 16.74 | 16.23 | 16.55 | 2,093 | -0.03(-0.17%) |
Jan 20, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 649 | +0.26(+1.57%) |
Jan 19, 2023 | 16.69 | 16.69 | 16.03 | 16.32 | 2,422 | +0.02(+0.12%) |
Jan 18, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 477 | -0.17(-1.04%) |
Jan 17, 2023 | 16.55 | 17.13 | 16.47 | 16.47 | 1,387 | -0.41(-2.42%) |
Jan 13, 2023 | 17.07 | 17.07 | 16.88 | 16.88 | 539 | +0.09(+0.56%) |
Jan 12, 2023 | 16.36 | 16.82 | 16.31 | 16.79 | 2,611 | +0.36(+2.16%) |
Jan 11, 2023 | 16.82 | 16.82 | 16.25 | 16.43 | 2,861 | -0.27(-1.63%) |
Jan 10, 2023 | 16.79 | 16.88 | 15.78 | 16.70 | 5,770 | +0.02(+0.13%) |
Jan 09, 2023 | 16.57 | 16.69 | 16.45 | 16.68 | 2,059 | +0.09(+0.51%) |
Jan 06, 2023 | 16.22 | 16.71 | 16.22 | 16.60 | 1,639 | +0.47(+2.94%) |
Jan 05, 2023 | 16.79 | 16.79 | 16.12 | 16.12 | 3,010 | +0.00(+0.00%) |
Jan 04, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 693 | -0.19(-1.16%) |