Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.21 | 14.99 | 13.95 | 14.28 | 278,555 | +0.27(+1.93%) |
Mar 30, 2023 | 14.16 | 14.41 | 13.94 | 14.01 | 123,535 | -0.06(-0.43%) |
Mar 29, 2023 | 14.48 | 14.76 | 13.83 | 14.07 | 224,965 | -0.24(-1.68%) |
Mar 28, 2023 | 14.17 | 14.44 | 13.72 | 14.31 | 277,137 | +0.01(+0.07%) |
Mar 27, 2023 | 13.77 | 14.65 | 13.77 | 14.30 | 447,207 | +0.75(+5.54%) |
Mar 24, 2023 | 12.34 | 13.61 | 12.18 | 13.55 | 381,839 | +1.11(+8.92%) |
Mar 23, 2023 | 12.30 | 12.46 | 11.77 | 12.44 | 463,989 | +0.35(+2.89%) |
Mar 22, 2023 | 12.24 | 12.52 | 12.00 | 12.09 | 343,719 | -0.16(-1.31%) |
Mar 21, 2023 | 12.27 | 12.52 | 11.80 | 12.25 | 382,452 | +0.33(+2.77%) |
Mar 20, 2023 | 11.61 | 12.30 | 11.27 | 11.92 | 583,086 | +0.21(+1.79%) |
Mar 17, 2023 | 12.61 | 12.61 | 11.69 | 11.71 | 6,678,515 | -0.89(-7.06%) |
Mar 16, 2023 | 12.77 | 12.94 | 12.25 | 12.60 | 432,429 | -0.35(-2.70%) |
Mar 15, 2023 | 12.13 | 12.96 | 12.00 | 12.95 | 416,539 | +0.42(+3.35%) |
Mar 14, 2023 | 12.37 | 13.03 | 12.33 | 12.53 | 298,845 | +0.26(+2.12%) |
Mar 13, 2023 | 12.42 | 12.63 | 11.76 | 12.27 | 345,378 | -0.49(-3.84%) |
Mar 10, 2023 | 12.56 | 12.95 | 11.43 | 12.76 | 552,218 | +0.06(+0.47%) |
Mar 09, 2023 | 13.44 | 13.64 | 12.51 | 12.70 | 449,975 | -0.73(-5.44%) |
Mar 08, 2023 | 13.81 | 14.20 | 13.25 | 13.43 | 550,673 | +0.21(+1.63%) |
Mar 07, 2023 | 13.98 | 14.00 | 12.83 | 13.21 | 424,306 | -0.77(-5.47%) |
Mar 06, 2023 | 14.80 | 14.92 | 13.42 | 13.98 | 1,111,033 | -1.60(-10.27%) |
Mar 03, 2023 | 15.10 | 15.66 | 14.78 | 15.58 | 151,808 | +0.51(+3.38%) |
Mar 02, 2023 | 15.02 | 15.36 | 14.86 | 15.07 | 79,483 | +0.02(+0.13%) |
Mar 01, 2023 | 14.98 | 15.26 | 14.62 | 15.05 | 143,889 | +0.03(+0.20%) |
Feb 28, 2023 | 15.08 | 15.76 | 14.91 | 15.02 | 281,572 | +0.14(+0.94%) |
Feb 27, 2023 | 15.16 | 16.39 | 14.52 | 14.88 | 223,833 | +1.03(+7.44%) |
Feb 24, 2023 | 12.73 | 13.99 | 12.60 | 13.85 | 160,777 | +1.35(+10.80%) |
Feb 23, 2023 | 12.41 | 13.24 | 12.04 | 12.50 | 66,706 | +0.06(+0.48%) |
Feb 22, 2023 | 12.45 | 13.04 | 12.42 | 12.44 | 79,472 | +0.07(+0.57%) |
Feb 21, 2023 | 12.62 | 12.65 | 12.10 | 12.37 | 82,781 | -0.28(-2.21%) |
Feb 17, 2023 | 12.61 | 13.03 | 12.39 | 12.65 | 93,499 | +0.05(+0.40%) |
Feb 16, 2023 | 11.97 | 12.80 | 11.97 | 12.60 | 84,369 | +0.36(+2.94%) |
Feb 15, 2023 | 11.66 | 12.29 | 11.54 | 12.24 | 70,752 | +0.57(+4.88%) |
Feb 14, 2023 | 12.10 | 12.44 | 11.64 | 11.67 | 70,418 | -0.56(-4.58%) |
Feb 13, 2023 | 12.15 | 12.58 | 12.01 | 12.23 | 62,515 | +0.06(+0.49%) |
Feb 10, 2023 | 12.20 | 12.62 | 11.92 | 12.17 | 58,625 | +0.12(+1.00%) |
Feb 09, 2023 | 12.24 | 12.46 | 11.95 | 12.05 | 61,920 | -0.04(-0.33%) |
Feb 08, 2023 | 12.48 | 12.64 | 12.06 | 12.09 | 54,393 | -0.54(-4.28%) |
Feb 07, 2023 | 12.38 | 12.83 | 12.25 | 12.63 | 88,294 | +0.20(+1.61%) |
Feb 06, 2023 | 12.54 | 12.77 | 12.32 | 12.43 | 57,775 | -0.33(-2.59%) |
Feb 03, 2023 | 12.67 | 13.19 | 12.60 | 12.76 | 167,508 | +0.00(+0.00%) |
Feb 02, 2023 | 13.29 | 13.88 | 12.48 | 12.76 | 161,339 | -0.51(-3.84%) |
Feb 01, 2023 | 12.92 | 13.40 | 12.69 | 13.27 | 213,491 | +0.33(+2.55%) |
Jan 31, 2023 | 12.20 | 12.98 | 12.14 | 12.94 | 186,548 | +0.78(+6.41%) |
Jan 30, 2023 | 12.21 | 12.26 | 11.90 | 12.16 | 104,158 | -0.12(-0.98%) |
Jan 27, 2023 | 12.12 | 12.49 | 12.00 | 12.28 | 78,069 | +0.10(+0.82%) |
Jan 26, 2023 | 12.05 | 12.39 | 11.92 | 12.18 | 131,973 | +0.26(+2.18%) |
Jan 25, 2023 | 11.27 | 12.00 | 11.11 | 11.92 | 100,087 | +0.58(+5.11%) |
Jan 24, 2023 | 11.32 | 11.53 | 10.47 | 11.34 | 90,235 | -0.01(-0.04%) |
Jan 23, 2023 | 12.02 | 12.11 | 10.82 | 11.35 | 226,388 | -0.72(-6.01%) |
Jan 20, 2023 | 11.97 | 12.32 | 11.62 | 12.07 | 124,056 | +0.25(+2.12%) |
Jan 19, 2023 | 11.37 | 11.90 | 11.37 | 11.82 | 156,369 | +0.31(+2.69%) |
Jan 18, 2023 | 10.96 | 11.97 | 10.88 | 11.51 | 184,886 | +0.71(+6.57%) |
Jan 17, 2023 | 10.92 | 11.02 | 10.56 | 10.80 | 155,638 | -0.29(-2.61%) |
Jan 13, 2023 | 10.82 | 11.14 | 10.10 | 11.09 | 178,292 | +0.21(+1.93%) |
Jan 12, 2023 | 10.47 | 10.89 | 10.31 | 10.88 | 186,020 | +0.45(+4.31%) |
Jan 11, 2023 | 10.68 | 10.79 | 10.33 | 10.43 | 253,574 | -0.31(-2.89%) |
Jan 10, 2023 | 11.53 | 11.53 | 10.58 | 10.74 | 225,972 | -0.10(-0.92%) |
Jan 09, 2023 | 10.49 | 11.02 | 10.45 | 10.84 | 197,716 | +0.38(+3.63%) |
Jan 06, 2023 | 10.44 | 10.57 | 10.00 | 10.46 | 235,890 | +0.10(+0.97%) |
Jan 05, 2023 | 11.17 | 11.21 | 10.35 | 10.36 | 176,000 | -0.82(-7.33%) |
Jan 04, 2023 | 10.99 | 11.26 | 10.67 | 11.18 | 269,130 | +0.40(+3.71%) |