Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.41 | 13.61 | 13.18 | 13.36 | 99,821 | +0.10(+0.75%) |
Mar 30, 2023 | 13.42 | 13.45 | 13.11 | 13.26 | 61,729 | -0.10(-0.75%) |
Mar 29, 2023 | 13.47 | 13.53 | 13.31 | 13.36 | 63,042 | +0.01(+0.07%) |
Mar 28, 2023 | 13.00 | 13.39 | 12.41 | 13.35 | 96,006 | +0.29(+2.22%) |
Mar 27, 2023 | 12.82 | 13.10 | 12.77 | 13.06 | 105,469 | +0.37(+2.92%) |
Mar 24, 2023 | 12.49 | 12.73 | 12.26 | 12.69 | 91,199 | +0.10(+0.79%) |
Mar 23, 2023 | 12.78 | 12.93 | 12.48 | 12.59 | 69,249 | -0.14(-1.10%) |
Mar 22, 2023 | 13.15 | 13.15 | 12.72 | 12.73 | 100,223 | -0.42(-3.19%) |
Mar 21, 2023 | 12.88 | 13.21 | 12.88 | 13.15 | 84,083 | +0.53(+4.20%) |
Mar 20, 2023 | 12.63 | 12.90 | 12.57 | 12.62 | 135,994 | +0.22(+1.77%) |
Mar 17, 2023 | 12.54 | 12.54 | 12.21 | 12.40 | 615,705 | -0.39(-3.05%) |
Mar 16, 2023 | 12.43 | 13.02 | 12.36 | 12.79 | 131,277 | +0.16(+1.27%) |
Mar 15, 2023 | 12.79 | 12.88 | 12.13 | 12.63 | 237,946 | -0.48(-3.66%) |
Mar 14, 2023 | 13.26 | 13.39 | 12.92 | 13.11 | 205,777 | +0.29(+2.26%) |
Mar 13, 2023 | 12.89 | 13.57 | 12.53 | 12.82 | 200,610 | -0.32(-2.44%) |
Mar 10, 2023 | 13.37 | 13.55 | 12.92 | 13.14 | 181,997 | -0.37(-2.74%) |
Mar 09, 2023 | 14.03 | 14.11 | 13.42 | 13.51 | 166,758 | -0.47(-3.36%) |
Mar 08, 2023 | 14.57 | 14.65 | 13.81 | 13.98 | 107,271 | -0.49(-3.39%) |
Mar 07, 2023 | 14.10 | 14.53 | 14.07 | 14.47 | 163,424 | +0.35(+2.48%) |
Mar 06, 2023 | 14.87 | 14.87 | 13.82 | 14.12 | 242,189 | -0.59(-4.01%) |
Mar 03, 2023 | 14.30 | 14.99 | 12.51 | 14.71 | 449,596 | -1.00(-6.37%) |
Mar 02, 2023 | 14.95 | 15.98 | 14.89 | 15.71 | 264,694 | +0.51(+3.36%) |
Mar 01, 2023 | 15.24 | 15.27 | 14.55 | 15.20 | 137,528 | -0.04(-0.26%) |
Feb 28, 2023 | 14.74 | 15.54 | 14.74 | 15.24 | 249,472 | +0.45(+3.04%) |
Feb 27, 2023 | 14.75 | 15.00 | 14.67 | 14.79 | 105,578 | +0.20(+1.37%) |
Feb 24, 2023 | 14.78 | 14.78 | 14.34 | 14.59 | 170,391 | -0.45(-2.99%) |
Feb 23, 2023 | 14.92 | 15.30 | 14.83 | 15.04 | 142,329 | +0.25(+1.69%) |
Feb 22, 2023 | 14.54 | 15.11 | 14.43 | 14.79 | 137,368 | +0.28(+1.93%) |
Feb 21, 2023 | 14.45 | 14.72 | 14.45 | 14.51 | 114,884 | -0.08(-0.55%) |
Feb 17, 2023 | 14.89 | 15.12 | 14.56 | 14.59 | 113,002 | -0.22(-1.49%) |
Feb 16, 2023 | 14.96 | 15.12 | 14.10 | 14.81 | 173,329 | -0.41(-2.69%) |
Feb 15, 2023 | 14.93 | 15.35 | 14.77 | 15.22 | 137,945 | +0.25(+1.67%) |
Feb 14, 2023 | 14.26 | 15.15 | 14.26 | 14.97 | 204,515 | +0.53(+3.67%) |
Feb 13, 2023 | 13.88 | 14.49 | 13.79 | 14.44 | 156,042 | +0.50(+3.59%) |
Feb 10, 2023 | 13.73 | 14.09 | 13.51 | 13.94 | 227,278 | +0.13(+0.94%) |
Feb 09, 2023 | 14.43 | 14.61 | 13.79 | 13.81 | 174,679 | -0.47(-3.29%) |
Feb 08, 2023 | 14.41 | 14.51 | 14.21 | 14.28 | 97,334 | -0.32(-2.19%) |
Feb 07, 2023 | 14.49 | 14.80 | 14.33 | 14.60 | 183,596 | +0.11(+0.76%) |
Feb 06, 2023 | 14.56 | 14.67 | 14.23 | 14.49 | 137,402 | -0.17(-1.16%) |
Feb 03, 2023 | 14.80 | 15.15 | 14.52 | 14.66 | 173,179 | -0.28(-1.87%) |
Feb 02, 2023 | 14.82 | 15.45 | 14.74 | 14.94 | 198,684 | +0.15(+1.01%) |
Feb 01, 2023 | 14.81 | 15.35 | 14.60 | 14.79 | 203,279 | -0.06(-0.40%) |
Jan 31, 2023 | 14.73 | 15.06 | 14.73 | 14.85 | 167,950 | +0.17(+1.16%) |
Jan 30, 2023 | 14.51 | 14.93 | 14.51 | 14.68 | 161,021 | -0.10(-0.68%) |
Jan 27, 2023 | 14.60 | 15.21 | 14.46 | 14.78 | 165,570 | +0.32(+2.21%) |
Jan 26, 2023 | 15.01 | 15.22 | 14.22 | 14.46 | 269,179 | -0.45(-3.02%) |
Jan 25, 2023 | 14.52 | 15.09 | 14.32 | 14.91 | 278,382 | +0.05(+0.34%) |
Jan 24, 2023 | 14.60 | 15.21 | 14.43 | 14.86 | 348,502 | +0.26(+1.78%) |
Jan 23, 2023 | 14.44 | 15.04 | 13.70 | 14.60 | 928,068 | -0.06(-0.41%) |
Jan 20, 2023 | 11.75 | 14.86 | 11.56 | 14.66 | 3,737,934 | +4.32(+41.78%) |
Jan 19, 2023 | 10.45 | 10.59 | 10.23 | 10.34 | 82,708 | -0.16(-1.52%) |
Jan 18, 2023 | 10.72 | 10.78 | 10.45 | 10.50 | 295,324 | -0.15(-1.41%) |
Jan 17, 2023 | 10.93 | 10.98 | 10.63 | 10.65 | 127,195 | -0.34(-3.09%) |
Jan 13, 2023 | 10.82 | 11.13 | 10.82 | 10.99 | 106,261 | +0.02(+0.18%) |
Jan 12, 2023 | 10.75 | 11.02 | 10.50 | 10.97 | 197,666 | +0.23(+2.14%) |
Jan 11, 2023 | 10.21 | 10.88 | 10.21 | 10.74 | 93,744 | +0.45(+4.37%) |
Jan 10, 2023 | 10.06 | 10.34 | 9.920 | 10.29 | 148,702 | +0.11(+1.08%) |
Jan 09, 2023 | 10.80 | 10.80 | 10.17 | 10.18 | 92,639 | -0.44(-4.10%) |
Jan 06, 2023 | 10.34 | 10.82 | 10.34 | 10.62 | 143,939 | +0.29(+2.76%) |
Jan 05, 2023 | 10.13 | 10.41 | 9.930 | 10.33 | 57,617 | +0.05(+0.49%) |
Jan 04, 2023 | 10.33 | 10.43 | 10.17 | 10.28 | 164,253 | +0.14(+1.38%) |