Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.35 | 12.76 | 12.33 | 12.55 | 1,893,924 | +0.29(+2.37%) |
Mar 30, 2023 | 12.22 | 12.41 | 12.03 | 12.26 | 1,994,159 | +0.33(+2.76%) |
Mar 29, 2023 | 12.33 | 12.37 | 11.78 | 11.93 | 1,867,326 | -0.31(-2.51%) |
Mar 28, 2023 | 12.21 | 12.43 | 12.12 | 12.23 | 924,884 | -0.04(-0.31%) |
Mar 27, 2023 | 12.01 | 12.32 | 11.73 | 12.27 | 1,330,245 | +0.39(+3.31%) |
Mar 24, 2023 | 11.72 | 12.03 | 11.57 | 11.88 | 1,120,699 | -0.10(-0.80%) |
Mar 23, 2023 | 12.37 | 12.70 | 11.89 | 11.97 | 1,389,913 | -0.23(-1.89%) |
Mar 22, 2023 | 12.30 | 12.68 | 12.19 | 12.21 | 1,823,718 | -0.10(-0.78%) |
Mar 21, 2023 | 12.24 | 12.45 | 12.06 | 12.30 | 2,047,470 | +0.36(+3.05%) |
Mar 20, 2023 | 11.60 | 12.03 | 11.55 | 11.94 | 2,630,523 | +0.32(+2.72%) |
Mar 17, 2023 | 11.77 | 11.87 | 11.45 | 11.62 | 2,480,132 | -0.31(-2.57%) |
Mar 16, 2023 | 11.70 | 12.06 | 11.52 | 11.93 | 1,817,514 | -0.06(-0.48%) |
Mar 15, 2023 | 12.34 | 12.45 | 11.45 | 11.98 | 3,609,568 | -0.89(-6.93%) |
Mar 14, 2023 | 12.86 | 13.66 | 12.73 | 12.88 | 2,624,738 | +0.29(+2.29%) |
Mar 13, 2023 | 12.58 | 13.17 | 12.26 | 12.59 | 1,937,528 | -0.46(-3.53%) |
Mar 10, 2023 | 12.86 | 13.64 | 12.74 | 13.05 | 2,757,177 | +0.22(+1.72%) |
Mar 09, 2023 | 13.40 | 13.81 | 12.80 | 12.83 | 2,733,682 | -0.10(-0.74%) |
Mar 08, 2023 | 13.12 | 13.38 | 12.71 | 12.92 | 1,925,808 | -0.33(-2.46%) |
Mar 07, 2023 | 13.24 | 13.36 | 12.97 | 13.25 | 2,162,365 | -0.04(-0.29%) |
Mar 06, 2023 | 13.44 | 13.48 | 13.24 | 13.29 | 1,322,736 | -0.27(-1.98%) |
Mar 03, 2023 | 13.09 | 13.67 | 13.04 | 13.56 | 1,416,097 | +0.26(+1.95%) |
Mar 02, 2023 | 13.07 | 13.33 | 12.84 | 13.30 | 1,550,045 | +0.13(+1.02%) |
Mar 01, 2023 | 12.82 | 13.18 | 12.78 | 13.16 | 874,983 | +0.31(+2.39%) |
Feb 28, 2023 | 13.26 | 13.32 | 12.85 | 12.86 | 1,185,911 | -0.27(-2.05%) |
Feb 27, 2023 | 13.28 | 13.29 | 13.06 | 13.13 | 924,712 | -0.12(-0.87%) |
Feb 24, 2023 | 12.92 | 13.24 | 12.76 | 13.24 | 1,161,543 | +0.18(+1.40%) |
Feb 23, 2023 | 12.77 | 13.13 | 12.68 | 13.06 | 1,370,085 | +0.59(+4.77%) |
Feb 22, 2023 | 12.63 | 12.75 | 12.38 | 12.46 | 2,349,881 | -0.16(-1.29%) |
Feb 21, 2023 | 12.81 | 12.95 | 12.53 | 12.63 | 1,510,626 | -0.20(-1.57%) |
Feb 17, 2023 | 13.15 | 13.17 | 12.76 | 12.83 | 1,950,010 | -0.63(-4.70%) |
Feb 16, 2023 | 13.74 | 13.89 | 13.46 | 13.46 | 1,610,261 | -0.36(-2.64%) |
Feb 15, 2023 | 13.78 | 13.85 | 13.46 | 13.83 | 1,984,697 | -0.24(-1.71%) |
Feb 14, 2023 | 13.87 | 14.24 | 13.72 | 14.07 | 954,712 | +0.09(+0.62%) |
Feb 13, 2023 | 14.02 | 14.20 | 13.83 | 13.98 | 1,219,122 | -0.20(-1.42%) |
Feb 10, 2023 | 14.00 | 14.24 | 13.88 | 14.18 | 1,572,216 | +0.51(+3.72%) |
Feb 09, 2023 | 13.90 | 14.15 | 13.63 | 13.67 | 1,184,595 | -0.27(-1.93%) |
Feb 08, 2023 | 14.05 | 14.25 | 13.76 | 13.94 | 1,212,952 | -0.09(-0.62%) |
Feb 07, 2023 | 13.54 | 14.04 | 13.37 | 14.03 | 1,497,594 | +0.64(+4.80%) |
Feb 06, 2023 | 13.69 | 13.77 | 13.30 | 13.39 | 1,730,317 | -0.30(-2.17%) |
Feb 03, 2023 | 13.80 | 14.15 | 13.63 | 13.68 | 1,421,603 | -0.12(-0.83%) |
Feb 02, 2023 | 14.20 | 14.34 | 13.61 | 13.80 | 1,903,008 | -0.48(-3.36%) |
Feb 01, 2023 | 14.58 | 14.62 | 13.81 | 14.28 | 3,401,782 | -0.44(-3.00%) |
Jan 31, 2023 | 14.47 | 14.85 | 14.25 | 14.72 | 1,724,397 | +0.30(+2.06%) |
Jan 30, 2023 | 14.56 | 14.82 | 14.41 | 14.42 | 1,587,487 | -0.43(-2.91%) |
Jan 27, 2023 | 15.01 | 15.32 | 14.82 | 14.85 | 1,328,059 | -0.15(-1.02%) |
Jan 26, 2023 | 14.79 | 15.01 | 14.37 | 15.01 | 1,824,272 | +0.43(+2.96%) |
Jan 25, 2023 | 14.60 | 14.74 | 14.41 | 14.58 | 1,431,458 | -0.21(-1.43%) |
Jan 24, 2023 | 15.50 | 15.52 | 14.74 | 14.79 | 1,459,895 | -0.60(-3.93%) |
Jan 23, 2023 | 15.31 | 15.50 | 15.13 | 15.39 | 1,409,052 | +0.31(+2.04%) |
Jan 20, 2023 | 14.96 | 15.27 | 14.64 | 15.08 | 1,536,681 | +0.19(+1.29%) |
Jan 19, 2023 | 14.44 | 15.05 | 14.39 | 14.89 | 1,597,790 | +0.47(+3.26%) |
Jan 18, 2023 | 15.01 | 15.48 | 14.41 | 14.42 | 2,383,311 | -0.46(-3.09%) |
Jan 17, 2023 | 15.06 | 15.06 | 14.65 | 14.88 | 1,649,743 | -0.03(-0.19%) |
Jan 13, 2023 | 14.86 | 15.05 | 14.57 | 14.91 | 1,275,280 | +0.00(+0.00%) |
Jan 12, 2023 | 14.87 | 15.11 | 14.56 | 14.91 | 1,774,535 | +0.27(+1.83%) |
Jan 11, 2023 | 14.49 | 14.84 | 14.31 | 14.64 | 2,243,441 | +0.47(+3.32%) |
Jan 10, 2023 | 14.47 | 14.58 | 13.96 | 14.17 | 2,489,361 | -0.34(-2.31%) |
Jan 09, 2023 | 14.84 | 15.13 | 14.49 | 14.51 | 2,302,409 | +0.05(+0.33%) |
Jan 06, 2023 | 14.50 | 15.01 | 14.27 | 14.46 | 4,378,241 | +0.11(+0.74%) |
Jan 05, 2023 | 14.36 | 14.58 | 14.14 | 14.35 | 1,848,364 | -0.13(-0.93%) |
Jan 04, 2023 | 14.38 | 14.80 | 14.05 | 14.49 | 3,280,187 | -0.21(-1.44%) |