Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.32 | 12.38 | 12.14 | 12.37 | 1,223,271 | +0.14(+1.18%) |
Mar 30, 2023 | 12.30 | 12.48 | 12.06 | 12.23 | 1,051,970 | +0.04(+0.30%) |
Mar 29, 2023 | 11.96 | 12.24 | 11.88 | 12.19 | 2,089,763 | +0.32(+2.65%) |
Mar 28, 2023 | 11.60 | 11.99 | 11.51 | 11.88 | 3,030,717 | +0.48(+4.19%) |
Mar 27, 2023 | 11.59 | 11.64 | 11.39 | 11.40 | 1,082,104 | -0.06(-0.55%) |
Mar 24, 2023 | 11.07 | 11.49 | 11.05 | 11.46 | 1,015,671 | +0.29(+2.58%) |
Mar 23, 2023 | 11.51 | 11.63 | 11.16 | 11.17 | 1,513,387 | -0.38(-3.27%) |
Mar 22, 2023 | 11.93 | 12.02 | 11.54 | 11.55 | 1,618,591 | -0.41(-3.46%) |
Mar 21, 2023 | 11.92 | 12.13 | 11.85 | 11.96 | 1,519,977 | +0.09(+0.76%) |
Mar 20, 2023 | 11.88 | 12.07 | 11.80 | 11.88 | 1,541,278 | -0.01(-0.08%) |
Mar 17, 2023 | 12.11 | 12.15 | 11.71 | 11.88 | 2,280,534 | -0.28(-2.29%) |
Mar 16, 2023 | 12.41 | 12.44 | 12.07 | 12.16 | 1,264,542 | -0.42(-3.36%) |
Mar 15, 2023 | 12.48 | 12.67 | 12.35 | 12.59 | 1,300,962 | +0.02(+0.14%) |
Mar 14, 2023 | 12.95 | 13.02 | 12.53 | 12.57 | 1,198,479 | -0.20(-1.55%) |
Mar 13, 2023 | 12.62 | 12.98 | 12.60 | 12.77 | 1,463,278 | +0.02(+0.14%) |
Mar 10, 2023 | 13.06 | 13.10 | 12.63 | 12.75 | 912,264 | -0.30(-2.28%) |
Mar 09, 2023 | 13.20 | 13.23 | 13.03 | 13.05 | 636,126 | -0.14(-1.09%) |
Mar 08, 2023 | 13.31 | 13.41 | 13.08 | 13.19 | 722,629 | -0.11(-0.85%) |
Mar 07, 2023 | 13.53 | 13.62 | 13.21 | 13.30 | 1,015,375 | -0.24(-1.76%) |
Mar 06, 2023 | 13.46 | 13.67 | 13.42 | 13.54 | 1,071,869 | +0.15(+1.12%) |
Mar 03, 2023 | 13.36 | 13.43 | 13.26 | 13.39 | 1,093,727 | +0.08(+0.60%) |
Mar 02, 2023 | 13.27 | 13.32 | 13.19 | 13.31 | 828,002 | -0.02(-0.13%) |
Mar 01, 2023 | 13.31 | 13.40 | 13.20 | 13.33 | 945,151 | -0.03(-0.20%) |
Feb 28, 2023 | 13.32 | 13.57 | 13.28 | 13.36 | 1,349,869 | +0.06(+0.47%) |
Feb 27, 2023 | 13.55 | 13.56 | 13.20 | 13.29 | 982,602 | -0.12(-0.92%) |
Feb 24, 2023 | 13.51 | 13.56 | 13.35 | 13.42 | 699,142 | -0.18(-1.30%) |
Feb 23, 2023 | 13.59 | 13.71 | 13.47 | 13.59 | 771,754 | +0.10(+0.72%) |
Feb 22, 2023 | 13.59 | 13.67 | 13.46 | 13.50 | 781,748 | -0.10(-0.72%) |
Feb 21, 2023 | 13.96 | 13.98 | 13.51 | 13.59 | 874,589 | -0.41(-2.91%) |
Feb 17, 2023 | 14.22 | 14.23 | 14.00 | 14.00 | 856,202 | -0.16(-1.12%) |
Feb 16, 2023 | 14.16 | 14.22 | 14.11 | 14.16 | 585,237 | -0.12(-0.81%) |
Feb 15, 2023 | 14.15 | 14.30 | 14.12 | 14.27 | 565,875 | +0.06(+0.44%) |
Feb 14, 2023 | 14.27 | 14.38 | 14.16 | 14.21 | 476,290 | -0.12(-0.86%) |
Feb 13, 2023 | 14.21 | 14.36 | 14.20 | 14.34 | 566,355 | +0.19(+1.31%) |
Feb 10, 2023 | 13.91 | 14.17 | 13.91 | 14.15 | 372,479 | +0.22(+1.59%) |
Feb 09, 2023 | 14.26 | 14.31 | 13.88 | 13.93 | 653,517 | -0.27(-1.93%) |
Feb 08, 2023 | 14.16 | 14.31 | 14.15 | 14.20 | 636,625 | -0.02(-0.12%) |
Feb 07, 2023 | 14.26 | 14.38 | 14.05 | 14.22 | 1,006,172 | -0.12(-0.86%) |
Feb 06, 2023 | 14.44 | 14.58 | 14.20 | 14.35 | 827,588 | -0.20(-1.40%) |
Feb 03, 2023 | 14.68 | 14.71 | 14.45 | 14.55 | 928,982 | -0.21(-1.44%) |
Feb 02, 2023 | 14.59 | 14.85 | 14.58 | 14.76 | 852,346 | +0.26(+1.77%) |
Feb 01, 2023 | 14.27 | 14.55 | 14.16 | 14.50 | 976,461 | +0.14(+0.99%) |
Jan 31, 2023 | 13.97 | 14.37 | 13.91 | 14.36 | 1,151,837 | +0.45(+3.24%) |
Jan 30, 2023 | 14.06 | 14.15 | 13.89 | 13.91 | 542,892 | -0.19(-1.32%) |
Jan 27, 2023 | 13.92 | 14.23 | 13.86 | 14.10 | 1,270,017 | +0.17(+1.21%) |
Jan 26, 2023 | 13.97 | 14.02 | 13.88 | 13.93 | 752,900 | -0.03(-0.19%) |
Jan 25, 2023 | 13.77 | 13.99 | 13.74 | 13.96 | 688,042 | +0.18(+1.28%) |
Jan 24, 2023 | 14.08 | 14.20 | 13.76 | 13.78 | 641,199 | -0.30(-2.14%) |
Jan 23, 2023 | 13.89 | 14.20 | 13.81 | 14.08 | 782,633 | +0.23(+1.66%) |
Jan 20, 2023 | 13.80 | 13.87 | 13.58 | 13.85 | 1,108,123 | +0.11(+0.77%) |
Jan 19, 2023 | 13.93 | 13.97 | 13.63 | 13.74 | 1,060,531 | -0.27(-1.89%) |
Jan 18, 2023 | 14.13 | 14.32 | 13.94 | 14.01 | 765,819 | -0.03(-0.19%) |
Jan 17, 2023 | 14.06 | 14.17 | 13.96 | 14.04 | 835,612 | +0.05(+0.38%) |
Jan 13, 2023 | 13.91 | 14.04 | 13.82 | 13.98 | 549,861 | -0.02(-0.13%) |
Jan 12, 2023 | 13.71 | 14.00 | 13.59 | 14.00 | 766,384 | +0.40(+2.93%) |
Jan 11, 2023 | 13.41 | 13.63 | 13.29 | 13.60 | 829,205 | +0.33(+2.47%) |
Jan 10, 2023 | 13.08 | 13.28 | 12.98 | 13.28 | 1,019,167 | +0.19(+1.42%) |
Jan 09, 2023 | 13.15 | 13.27 | 13.05 | 13.09 | 825,456 | -0.09(-0.67%) |
Jan 06, 2023 | 12.96 | 13.20 | 12.90 | 13.18 | 881,856 | +0.28(+2.20%) |
Jan 05, 2023 | 13.06 | 13.11 | 12.82 | 12.90 | 711,413 | -0.19(-1.49%) |
Jan 04, 2023 | 12.86 | 13.26 | 12.82 | 13.09 | 1,050,497 | +0.30(+2.35%) |