Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.38 | 13.41 | 13.03 | 13.03 | 23,409 | -0.40(-2.95%) |
Mar 30, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 49,979 | -0.32(-2.31%) |
Mar 29, 2023 | 13.87 | 13.94 | 13.65 | 13.74 | 61,608 | -0.59(-4.10%) |
Mar 28, 2023 | 14.41 | 14.56 | 14.33 | 14.33 | 47,963 | +0.16(+1.11%) |
Mar 27, 2023 | 13.86 | 14.25 | 13.86 | 14.17 | 16,646 | +0.20(+1.44%) |
Mar 24, 2023 | 14.28 | 14.28 | 13.97 | 13.97 | 6,344 | -0.07(-0.48%) |
Mar 23, 2023 | 14.19 | 14.19 | 13.67 | 14.04 | 20,798 | -0.47(-3.24%) |
Mar 22, 2023 | 14.21 | 14.51 | 13.62 | 14.51 | 33,501 | +0.27(+1.92%) |
Mar 21, 2023 | 14.33 | 14.47 | 14.17 | 14.24 | 14,853 | -0.23(-1.58%) |
Mar 20, 2023 | 14.58 | 14.66 | 14.45 | 14.46 | 13,389 | -0.04(-0.27%) |
Mar 17, 2023 | 14.34 | 14.60 | 14.17 | 14.50 | 41,942 | +0.04(+0.28%) |
Mar 16, 2023 | 15.55 | 15.55 | 14.40 | 14.46 | 37,290 | -1.10(-7.08%) |
Mar 15, 2023 | 16.01 | 16.01 | 15.44 | 15.57 | 12,585 | +0.02(+0.15%) |
Mar 14, 2023 | 15.87 | 15.97 | 15.50 | 15.54 | 38,303 | -0.84(-5.14%) |
Mar 13, 2023 | 17.03 | 17.05 | 15.99 | 16.38 | 57,869 | -0.26(-1.53%) |
Mar 10, 2023 | 16.20 | 16.83 | 16.12 | 16.64 | 44,016 | +0.57(+3.56%) |
Mar 09, 2023 | 15.43 | 16.09 | 15.16 | 16.07 | 22,320 | +0.48(+3.07%) |
Mar 08, 2023 | 15.81 | 15.91 | 15.54 | 15.59 | 6,069 | -0.28(-1.75%) |
Mar 07, 2023 | 15.41 | 15.87 | 15.37 | 15.87 | 19,854 | +0.42(+2.72%) |
Mar 06, 2023 | 15.45 | 15.49 | 15.02 | 15.45 | 37,222 | -0.20(-1.28%) |
Mar 03, 2023 | 16.15 | 16.17 | 15.60 | 15.65 | 15,539 | -0.76(-4.65%) |
Mar 02, 2023 | 17.05 | 17.05 | 16.26 | 16.41 | 17,467 | -0.36(-2.16%) |
Mar 01, 2023 | 16.60 | 16.85 | 16.57 | 16.77 | 11,010 | +0.21(+1.27%) |
Feb 28, 2023 | 16.58 | 16.61 | 16.38 | 16.56 | 5,481 | -0.03(-0.17%) |
Feb 27, 2023 | 16.56 | 16.61 | 16.27 | 16.59 | 21,474 | -0.14(-0.85%) |
Feb 24, 2023 | 16.78 | 16.92 | 16.65 | 16.73 | 18,247 | +0.68(+4.21%) |
Feb 23, 2023 | 15.98 | 16.55 | 15.94 | 16.06 | 33,149 | -0.56(-3.39%) |
Feb 22, 2023 | 16.58 | 16.78 | 16.29 | 16.62 | 41,953 | +0.02(+0.12%) |
Feb 21, 2023 | 16.28 | 16.60 | 16.14 | 16.60 | 34,837 | +0.83(+5.26%) |
Feb 17, 2023 | 15.72 | 16.05 | 15.66 | 15.77 | 22,006 | +0.42(+2.73%) |
Feb 16, 2023 | 15.28 | 15.41 | 14.94 | 15.35 | 18,804 | +0.51(+3.41%) |
Feb 15, 2023 | 15.12 | 15.19 | 14.80 | 14.85 | 12,255 | -0.14(-0.95%) |
Feb 14, 2023 | 15.44 | 15.59 | 14.88 | 14.99 | 22,817 | -0.21(-1.38%) |
Feb 13, 2023 | 15.58 | 15.64 | 15.14 | 15.20 | 51,426 | -0.58(-3.68%) |
Feb 10, 2023 | 15.86 | 15.96 | 15.65 | 15.78 | 42,389 | +0.27(+1.71%) |
Feb 09, 2023 | 14.68 | 15.63 | 14.68 | 15.51 | 17,440 | +0.34(+2.26%) |
Feb 08, 2023 | 14.70 | 15.24 | 14.57 | 15.17 | 13,799 | +0.53(+3.65%) |
Feb 07, 2023 | 15.31 | 15.34 | 14.57 | 14.64 | 24,480 | -0.86(-5.57%) |
Feb 06, 2023 | 15.53 | 15.60 | 15.31 | 15.50 | 39,132 | +0.46(+3.03%) |
Feb 03, 2023 | 15.48 | 15.48 | 14.55 | 15.04 | 41,823 | +0.30(+2.05%) |
Feb 02, 2023 | 15.18 | 15.32 | 14.52 | 14.74 | 77,079 | -1.43(-8.85%) |
Feb 01, 2023 | 17.02 | 17.05 | 15.82 | 16.17 | 26,526 | -0.84(-4.92%) |
Jan 31, 2023 | 17.50 | 17.50 | 17.00 | 17.01 | 7,022 | -0.51(-2.90%) |
Jan 30, 2023 | 17.13 | 17.54 | 17.07 | 17.52 | 35,291 | +0.74(+4.43%) |
Jan 27, 2023 | 17.20 | 17.20 | 16.53 | 16.77 | 25,741 | -0.22(-1.29%) |
Jan 26, 2023 | 17.29 | 17.66 | 16.99 | 16.99 | 33,720 | -0.73(-4.09%) |
Jan 25, 2023 | 18.26 | 18.56 | 17.71 | 17.72 | 121,826 | +0.20(+1.14%) |
Jan 24, 2023 | 17.62 | 17.72 | 17.34 | 17.52 | 54,862 | +0.10(+0.55%) |
Jan 23, 2023 | 18.26 | 18.26 | 17.30 | 17.42 | 180,529 | -1.03(-5.58%) |
Jan 20, 2023 | 19.54 | 19.54 | 18.40 | 18.45 | 25,912 | -1.23(-6.25%) |
Jan 19, 2023 | 19.66 | 19.82 | 19.34 | 19.68 | 68,774 | +0.40(+2.08%) |
Jan 18, 2023 | 18.61 | 19.28 | 18.49 | 19.28 | 15,609 | +0.37(+1.97%) |
Jan 17, 2023 | 19.16 | 19.16 | 18.70 | 18.91 | 71,480 | -0.10(-0.50%) |
Jan 13, 2023 | 19.67 | 19.67 | 18.97 | 19.01 | 15,599 | -0.24(-1.24%) |
Jan 12, 2023 | 19.33 | 20.05 | 19.08 | 19.24 | 25,661 | -0.18(-0.93%) |
Jan 11, 2023 | 20.18 | 20.18 | 19.43 | 19.43 | 41,712 | -0.89(-4.37%) |
Jan 10, 2023 | 20.53 | 20.89 | 20.26 | 20.31 | 24,105 | -0.32(-1.56%) |
Jan 09, 2023 | 20.57 | 20.65 | 19.73 | 20.64 | 81,324 | -0.36(-1.73%) |
Jan 06, 2023 | 21.83 | 22.46 | 20.82 | 21.00 | 111,313 | -1.16(-5.25%) |
Jan 05, 2023 | 21.64 | 22.26 | 21.64 | 22.16 | 47,951 | +0.96(+4.55%) |
Jan 04, 2023 | 20.91 | 21.63 | 20.91 | 21.20 | 24,652 | -0.03(-0.16%) |