Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.52 | 16.30 | 15.52 | 16.28 | 39,306 | +0.72(+4.63%) |
Mar 30, 2023 | 15.29 | 15.86 | 14.72 | 15.56 | 26,116 | +0.47(+3.11%) |
Mar 29, 2023 | 14.92 | 15.44 | 14.53 | 15.09 | 26,089 | +0.13(+0.87%) |
Mar 28, 2023 | 14.91 | 15.55 | 14.23 | 14.96 | 13,193 | -0.02(-0.13%) |
Mar 27, 2023 | 14.59 | 15.82 | 14.59 | 14.98 | 23,979 | +0.47(+3.24%) |
Mar 24, 2023 | 13.87 | 14.91 | 13.87 | 14.51 | 19,893 | +0.40(+2.83%) |
Mar 23, 2023 | 15.18 | 15.30 | 13.88 | 14.11 | 28,358 | -1.02(-6.74%) |
Mar 22, 2023 | 15.10 | 16.15 | 15.07 | 15.13 | 27,664 | -0.34(-2.20%) |
Mar 21, 2023 | 13.62 | 15.47 | 13.53 | 15.47 | 103,486 | +1.90(+14.00%) |
Mar 20, 2023 | 12.80 | 13.94 | 12.02 | 13.57 | 139,917 | +0.35(+2.65%) |
Mar 17, 2023 | 15.39 | 16.27 | 13.20 | 13.22 | 143,941 | -4.28(-24.46%) |
Mar 16, 2023 | 16.41 | 18.20 | 16.01 | 17.50 | 50,215 | +1.00(+6.06%) |
Mar 15, 2023 | 16.00 | 16.54 | 15.89 | 16.50 | 34,453 | -0.08(-0.48%) |
Mar 14, 2023 | 16.88 | 17.28 | 15.96 | 16.58 | 41,088 | +0.03(+0.18%) |
Mar 13, 2023 | 16.89 | 17.30 | 16.05 | 16.55 | 33,813 | -0.89(-5.10%) |
Mar 10, 2023 | 18.48 | 18.48 | 16.47 | 17.44 | 71,786 | -1.06(-5.73%) |
Mar 09, 2023 | 19.01 | 19.04 | 18.04 | 18.50 | 44,379 | -0.60(-3.14%) |
Mar 08, 2023 | 18.62 | 19.44 | 18.27 | 19.10 | 30,714 | +0.72(+3.92%) |
Mar 07, 2023 | 18.27 | 19.48 | 18.21 | 18.38 | 38,887 | +0.11(+0.60%) |
Mar 06, 2023 | 18.69 | 18.95 | 17.83 | 18.27 | 57,491 | -0.09(-0.49%) |
Mar 03, 2023 | 19.58 | 19.85 | 18.20 | 18.36 | 48,315 | -0.72(-3.77%) |
Mar 02, 2023 | 17.40 | 19.83 | 16.62 | 19.08 | 132,791 | +1.95(+11.38%) |
Mar 01, 2023 | 16.00 | 17.46 | 15.84 | 17.13 | 27,956 | +0.92(+5.68%) |
Feb 28, 2023 | 16.56 | 16.89 | 15.85 | 16.21 | 41,030 | -0.31(-1.88%) |
Feb 27, 2023 | 16.55 | 17.00 | 15.84 | 16.52 | 77,556 | +0.18(+1.10%) |
Feb 24, 2023 | 15.84 | 16.55 | 15.43 | 16.34 | 9,346 | -0.01(-0.06%) |
Feb 23, 2023 | 16.28 | 16.61 | 15.74 | 16.35 | 13,606 | +0.28(+1.74%) |
Feb 22, 2023 | 15.56 | 16.46 | 15.56 | 16.07 | 13,668 | +0.49(+3.15%) |
Feb 21, 2023 | 16.46 | 16.69 | 15.26 | 15.58 | 21,282 | -1.22(-7.26%) |
Feb 17, 2023 | 16.93 | 16.98 | 15.53 | 16.80 | 54,989 | -0.20(-1.18%) |
Feb 16, 2023 | 16.98 | 17.98 | 16.85 | 17.00 | 47,650 | -0.41(-2.35%) |
Feb 15, 2023 | 16.23 | 17.41 | 16.23 | 17.41 | 20,000 | +1.10(+6.74%) |
Feb 14, 2023 | 16.69 | 17.05 | 16.10 | 16.31 | 136,872 | -0.64(-3.78%) |
Feb 13, 2023 | 16.47 | 17.25 | 16.45 | 16.95 | 48,994 | +0.14(+0.83%) |
Feb 10, 2023 | 16.46 | 17.24 | 15.32 | 16.81 | 45,444 | +0.21(+1.27%) |
Feb 09, 2023 | 16.27 | 17.25 | 15.48 | 16.60 | 89,772 | +0.38(+2.34%) |
Feb 08, 2023 | 15.91 | 16.49 | 15.29 | 16.22 | 27,644 | +0.22(+1.37%) |
Feb 07, 2023 | 14.72 | 16.20 | 14.71 | 16.00 | 27,269 | +1.20(+8.11%) |
Feb 06, 2023 | 14.53 | 15.66 | 14.23 | 14.80 | 42,102 | -0.22(-1.46%) |
Feb 03, 2023 | 15.77 | 16.22 | 14.72 | 15.02 | 42,629 | -1.22(-7.51%) |
Feb 02, 2023 | 16.92 | 16.92 | 15.74 | 16.24 | 42,108 | -0.26(-1.58%) |
Feb 01, 2023 | 15.30 | 16.50 | 14.98 | 16.50 | 60,848 | +1.02(+6.59%) |
Jan 31, 2023 | 15.17 | 15.82 | 14.95 | 15.48 | 31,052 | +0.36(+2.38%) |
Jan 30, 2023 | 14.51 | 15.30 | 14.51 | 15.12 | 20,602 | +0.22(+1.48%) |
Jan 27, 2023 | 14.02 | 15.44 | 14.02 | 14.90 | 46,152 | +0.80(+5.67%) |
Jan 26, 2023 | 13.48 | 14.68 | 13.48 | 14.10 | 26,875 | +0.68(+5.07%) |
Jan 25, 2023 | 13.37 | 13.62 | 12.75 | 13.42 | 39,853 | -0.08(-0.59%) |
Jan 24, 2023 | 13.45 | 14.11 | 13.19 | 13.50 | 20,676 | -0.31(-2.24%) |
Jan 23, 2023 | 14.23 | 14.44 | 13.32 | 13.81 | 37,935 | -0.45(-3.16%) |
Jan 20, 2023 | 14.00 | 14.90 | 13.66 | 14.26 | 27,258 | +0.31(+2.22%) |
Jan 19, 2023 | 15.37 | 15.39 | 13.87 | 13.95 | 35,254 | -1.47(-9.53%) |
Jan 18, 2023 | 16.58 | 17.45 | 15.18 | 15.42 | 149,972 | -0.78(-4.81%) |
Jan 17, 2023 | 13.31 | 16.50 | 13.18 | 16.20 | 143,143 | +3.06(+23.29%) |
Jan 13, 2023 | 12.50 | 13.30 | 12.50 | 13.14 | 35,131 | +0.23(+1.78%) |
Jan 12, 2023 | 13.26 | 13.46 | 12.54 | 12.91 | 33,433 | -0.59(-4.37%) |
Jan 11, 2023 | 13.71 | 14.33 | 13.07 | 13.50 | 28,365 | -0.06(-0.44%) |
Jan 10, 2023 | 12.94 | 14.44 | 12.94 | 13.56 | 77,939 | +0.32(+2.42%) |
Jan 09, 2023 | 12.05 | 13.57 | 12.05 | 13.24 | 35,503 | +1.23(+10.24%) |
Jan 06, 2023 | 12.14 | 12.19 | 11.06 | 12.01 | 42,836 | -0.29(-2.36%) |
Jan 05, 2023 | 10.11 | 12.98 | 10.09 | 12.30 | 122,003 | +2.00(+19.42%) |
Jan 04, 2023 | 10.14 | 10.40 | 9.920 | 10.30 | 30,485 | +0.17(+1.68%) |