Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.50 | 14.63 | 14.31 | 14.63 | 282,945 | +0.18(+1.28%) |
Mar 30, 2023 | 14.39 | 14.47 | 14.15 | 14.44 | 60,633 | +0.17(+1.16%) |
Mar 29, 2023 | 14.18 | 14.33 | 13.99 | 14.28 | 65,685 | +0.21(+1.52%) |
Mar 28, 2023 | 13.93 | 14.11 | 13.93 | 14.07 | 65,314 | +0.09(+0.62%) |
Mar 27, 2023 | 14.19 | 14.21 | 13.81 | 13.98 | 67,808 | -0.11(-0.76%) |
Mar 24, 2023 | 13.99 | 14.16 | 13.90 | 14.09 | 40,354 | +0.05(+0.35%) |
Mar 23, 2023 | 13.95 | 14.35 | 13.95 | 14.04 | 78,376 | +0.15(+1.05%) |
Mar 22, 2023 | 14.14 | 14.26 | 13.89 | 13.89 | 99,799 | -0.16(-1.10%) |
Mar 21, 2023 | 13.96 | 14.18 | 13.90 | 14.05 | 84,486 | +0.30(+2.19%) |
Mar 20, 2023 | 14.07 | 14.07 | 13.72 | 13.75 | 71,856 | -0.20(-1.46%) |
Mar 17, 2023 | 14.18 | 14.26 | 13.70 | 13.95 | 117,976 | -0.37(-2.57%) |
Mar 16, 2023 | 13.79 | 14.37 | 13.45 | 14.32 | 134,732 | +0.50(+3.65%) |
Mar 15, 2023 | 13.62 | 13.93 | 13.54 | 13.81 | 160,765 | +0.06(+0.42%) |
Mar 14, 2023 | 14.11 | 14.28 | 13.57 | 13.76 | 178,871 | -0.09(-0.63%) |
Mar 13, 2023 | 14.54 | 14.55 | 13.62 | 13.84 | 161,129 | -0.84(-5.75%) |
Mar 10, 2023 | 15.14 | 15.66 | 14.50 | 14.69 | 88,511 | -0.53(-3.51%) |
Mar 09, 2023 | 15.54 | 15.60 | 15.16 | 15.22 | 74,407 | -0.42(-2.67%) |
Mar 08, 2023 | 15.53 | 15.74 | 15.47 | 15.64 | 70,467 | +0.12(+0.75%) |
Mar 07, 2023 | 15.87 | 15.92 | 15.35 | 15.52 | 75,422 | -0.39(-2.44%) |
Mar 06, 2023 | 16.12 | 16.42 | 15.79 | 15.91 | 61,503 | +0.07(+0.43%) |
Mar 03, 2023 | 15.78 | 16.02 | 15.71 | 15.84 | 56,641 | +0.20(+1.30%) |
Mar 02, 2023 | 15.52 | 15.78 | 15.49 | 15.64 | 76,474 | -0.07(-0.43%) |
Mar 01, 2023 | 15.87 | 16.09 | 15.66 | 15.71 | 106,490 | +0.04(+0.25%) |
Feb 28, 2023 | 15.50 | 15.92 | 15.50 | 15.67 | 117,076 | +0.04(+0.25%) |
Feb 27, 2023 | 16.05 | 16.09 | 15.51 | 15.63 | 132,521 | -0.18(-1.17%) |
Feb 24, 2023 | 15.93 | 15.96 | 15.56 | 15.81 | 204,597 | -0.27(-1.69%) |
Feb 23, 2023 | 16.34 | 16.51 | 16.00 | 16.08 | 95,094 | -0.25(-1.54%) |
Feb 22, 2023 | 16.55 | 16.56 | 16.09 | 16.34 | 194,040 | -0.27(-1.64%) |
Feb 21, 2023 | 16.80 | 17.02 | 16.61 | 16.61 | 172,550 | -0.31(-1.83%) |
Feb 17, 2023 | 16.56 | 16.98 | 16.51 | 16.92 | 146,792 | +0.34(+2.05%) |
Feb 16, 2023 | 16.56 | 16.86 | 16.56 | 16.58 | 132,838 | -0.51(-2.98%) |
Feb 15, 2023 | 16.91 | 17.17 | 16.78 | 17.09 | 248,134 | +0.14(+0.85%) |
Feb 14, 2023 | 16.64 | 17.15 | 16.64 | 16.94 | 63,191 | +0.15(+0.91%) |
Feb 13, 2023 | 16.88 | 17.05 | 16.68 | 16.79 | 58,822 | -0.14(-0.85%) |
Feb 10, 2023 | 17.07 | 17.42 | 16.68 | 16.93 | 490,656 | -0.11(-0.62%) |
Feb 09, 2023 | 17.26 | 17.42 | 16.82 | 17.04 | 173,732 | -0.18(-1.06%) |
Feb 08, 2023 | 17.10 | 17.44 | 16.98 | 17.22 | 131,402 | -0.16(-0.94%) |
Feb 07, 2023 | 17.13 | 17.61 | 16.66 | 17.39 | 428,992 | -1.57(-8.30%) |
Feb 06, 2023 | 19.16 | 19.16 | 18.59 | 18.96 | 80,212 | -0.62(-3.19%) |
Feb 03, 2023 | 19.54 | 19.66 | 19.17 | 19.58 | 93,037 | -0.04(-0.20%) |
Feb 02, 2023 | 19.21 | 19.78 | 19.06 | 19.62 | 102,176 | +0.65(+3.44%) |
Feb 01, 2023 | 18.78 | 19.16 | 18.34 | 18.97 | 92,444 | +0.57(+3.08%) |
Jan 31, 2023 | 18.26 | 18.43 | 18.04 | 18.40 | 71,983 | +0.48(+2.68%) |
Jan 30, 2023 | 17.74 | 18.14 | 17.58 | 17.92 | 74,603 | -0.27(-1.48%) |
Jan 27, 2023 | 18.02 | 18.24 | 17.93 | 18.19 | 49,054 | +0.01(+0.05%) |
Jan 26, 2023 | 18.32 | 18.46 | 17.97 | 18.18 | 51,978 | -0.27(-1.46%) |
Jan 25, 2023 | 18.43 | 18.55 | 18.11 | 18.45 | 31,859 | -0.11(-0.57%) |
Jan 24, 2023 | 18.71 | 18.74 | 18.47 | 18.56 | 79,562 | -0.05(-0.26%) |
Jan 23, 2023 | 18.11 | 18.82 | 18.11 | 18.60 | 62,075 | +0.63(+3.53%) |
Jan 20, 2023 | 17.95 | 18.41 | 17.79 | 17.97 | 40,365 | +0.02(+0.11%) |
Jan 19, 2023 | 17.77 | 18.07 | 17.67 | 17.95 | 51,083 | +0.09(+0.48%) |
Jan 18, 2023 | 18.26 | 18.40 | 17.83 | 17.87 | 41,200 | -0.34(-1.85%) |
Jan 17, 2023 | 17.99 | 18.60 | 17.99 | 18.20 | 68,012 | +0.35(+1.93%) |
Jan 13, 2023 | 17.85 | 18.18 | 17.83 | 17.86 | 55,963 | +0.10(+0.54%) |
Jan 12, 2023 | 17.70 | 18.04 | 17.57 | 17.76 | 55,897 | +0.05(+0.27%) |
Jan 11, 2023 | 17.63 | 17.90 | 17.46 | 17.71 | 51,354 | +0.14(+0.82%) |
Jan 10, 2023 | 17.66 | 17.78 | 17.38 | 17.57 | 46,297 | -0.16(-0.92%) |
Jan 09, 2023 | 17.53 | 18.10 | 17.45 | 17.73 | 103,472 | +0.68(+4.00%) |
Jan 06, 2023 | 16.82 | 17.09 | 16.51 | 17.05 | 47,182 | +0.38(+2.30%) |
Jan 05, 2023 | 16.78 | 16.83 | 16.57 | 16.67 | 53,842 | -0.50(-2.91%) |
Jan 04, 2023 | 16.99 | 17.51 | 16.93 | 17.16 | 83,216 | +0.36(+2.11%) |