Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.82 | 18.89 | 18.30 | 18.42 | 544,440 | -0.29(-1.58%) |
Mar 30, 2023 | 18.59 | 18.76 | 18.38 | 18.72 | 535,809 | +0.18(+0.95%) |
Mar 29, 2023 | 18.33 | 18.74 | 18.28 | 18.54 | 568,563 | +0.30(+1.67%) |
Mar 28, 2023 | 17.84 | 18.30 | 17.73 | 18.24 | 466,953 | +0.51(+2.88%) |
Mar 27, 2023 | 17.79 | 17.96 | 17.54 | 17.72 | 411,274 | +0.04(+0.22%) |
Mar 24, 2023 | 17.55 | 17.86 | 17.49 | 17.69 | 418,149 | +0.11(+0.62%) |
Mar 23, 2023 | 17.63 | 17.91 | 17.48 | 17.58 | 478,451 | +0.09(+0.51%) |
Mar 22, 2023 | 17.59 | 17.72 | 17.33 | 17.49 | 312,757 | -0.12(-0.67%) |
Mar 21, 2023 | 17.57 | 17.71 | 17.43 | 17.61 | 250,737 | +0.17(+0.96%) |
Mar 20, 2023 | 17.70 | 17.75 | 17.29 | 17.44 | 337,718 | -0.15(-0.84%) |
Mar 17, 2023 | 17.73 | 17.77 | 17.58 | 17.59 | 618,458 | -0.22(-1.21%) |
Mar 16, 2023 | 17.58 | 17.81 | 17.50 | 17.80 | 487,313 | +0.18(+1.00%) |
Mar 15, 2023 | 17.50 | 17.69 | 17.35 | 17.63 | 467,046 | -0.06(-0.33%) |
Mar 14, 2023 | 17.55 | 17.71 | 17.42 | 17.69 | 396,693 | +0.37(+2.16%) |
Mar 13, 2023 | 17.02 | 17.40 | 17.02 | 17.31 | 503,747 | +0.12(+0.69%) |
Mar 10, 2023 | 17.29 | 17.31 | 16.94 | 17.19 | 359,977 | -0.05(-0.29%) |
Mar 09, 2023 | 17.39 | 17.69 | 17.23 | 17.24 | 565,854 | -0.14(-0.79%) |
Mar 08, 2023 | 17.16 | 17.38 | 17.10 | 17.38 | 644,222 | +0.23(+1.32%) |
Mar 07, 2023 | 17.25 | 17.43 | 17.03 | 17.15 | 455,611 | -0.10(-0.57%) |
Mar 06, 2023 | 17.41 | 17.64 | 17.25 | 17.25 | 361,804 | -0.24(-1.35%) |
Mar 03, 2023 | 17.31 | 17.51 | 17.13 | 17.49 | 486,430 | +0.30(+1.77%) |
Mar 02, 2023 | 17.14 | 17.42 | 17.03 | 17.18 | 857,354 | -0.06(-0.34%) |
Mar 01, 2023 | 17.47 | 17.59 | 17.18 | 17.24 | 545,257 | -0.37(-2.12%) |
Feb 28, 2023 | 18.33 | 18.38 | 17.57 | 17.62 | 758,929 | -0.92(-4.98%) |
Feb 27, 2023 | 17.52 | 18.55 | 17.37 | 18.54 | 1,332,818 | +1.42(+8.27%) |
Feb 24, 2023 | 16.39 | 17.20 | 16.23 | 17.13 | 835,522 | +0.54(+3.26%) |
Feb 23, 2023 | 16.31 | 16.81 | 15.04 | 16.58 | 3,337,562 | -0.61(-3.54%) |
Feb 22, 2023 | 17.56 | 17.71 | 17.17 | 17.19 | 982,088 | -0.26(-1.46%) |
Feb 21, 2023 | 17.37 | 17.68 | 17.24 | 17.45 | 744,230 | -0.02(-0.11%) |
Feb 17, 2023 | 17.03 | 17.52 | 16.84 | 17.47 | 982,353 | +0.48(+2.84%) |
Feb 16, 2023 | 17.25 | 17.32 | 16.74 | 16.99 | 1,206,309 | -0.39(-2.26%) |
Feb 15, 2023 | 17.78 | 17.83 | 17.12 | 17.38 | 2,358,785 | -0.41(-2.32%) |
Feb 14, 2023 | 17.83 | 17.88 | 17.52 | 17.79 | 467,398 | -0.16(-0.88%) |
Feb 13, 2023 | 17.69 | 17.95 | 17.63 | 17.95 | 398,981 | +0.33(+1.90%) |
Feb 10, 2023 | 17.41 | 17.63 | 17.32 | 17.62 | 403,983 | +0.17(+0.96%) |
Feb 09, 2023 | 17.36 | 17.54 | 17.34 | 17.45 | 737,940 | +0.19(+1.08%) |
Feb 08, 2023 | 17.24 | 17.32 | 17.18 | 17.26 | 263,027 | -0.04(-0.23%) |
Feb 07, 2023 | 17.07 | 17.30 | 17.02 | 17.30 | 395,484 | +0.07(+0.40%) |
Feb 06, 2023 | 17.28 | 17.28 | 17.05 | 17.23 | 322,156 | -0.16(-0.90%) |
Feb 03, 2023 | 17.40 | 17.59 | 17.31 | 17.39 | 468,694 | -0.18(-1.01%) |
Feb 02, 2023 | 17.64 | 17.88 | 17.45 | 17.57 | 1,091,194 | -0.13(-0.72%) |
Feb 01, 2023 | 17.45 | 17.81 | 17.15 | 17.70 | 478,146 | +0.21(+1.18%) |
Jan 31, 2023 | 17.39 | 17.50 | 17.16 | 17.49 | 496,298 | +0.21(+1.19%) |
Jan 30, 2023 | 17.01 | 17.40 | 16.96 | 17.28 | 411,972 | +0.16(+0.92%) |
Jan 27, 2023 | 16.71 | 17.22 | 16.67 | 17.13 | 884,734 | +0.25(+1.46%) |
Jan 26, 2023 | 17.23 | 17.29 | 16.87 | 16.88 | 780,407 | -0.27(-1.55%) |
Jan 25, 2023 | 16.88 | 17.16 | 16.76 | 17.14 | 608,564 | +0.08(+0.46%) |
Jan 24, 2023 | 17.23 | 17.45 | 16.95 | 17.07 | 1,067,149 | -0.07(-0.40%) |
Jan 23, 2023 | 16.99 | 17.21 | 16.99 | 17.14 | 289,102 | +0.15(+0.87%) |
Jan 20, 2023 | 16.88 | 17.01 | 16.65 | 16.99 | 618,692 | +0.21(+1.23%) |
Jan 19, 2023 | 16.51 | 16.81 | 16.41 | 16.78 | 316,496 | +0.13(+0.77%) |
Jan 18, 2023 | 17.15 | 17.15 | 16.48 | 16.65 | 328,187 | -0.32(-1.91%) |
Jan 17, 2023 | 16.87 | 17.12 | 16.85 | 16.98 | 281,127 | +0.17(+0.99%) |
Jan 13, 2023 | 16.59 | 16.81 | 16.45 | 16.81 | 618,239 | +0.16(+0.94%) |
Jan 12, 2023 | 16.90 | 16.92 | 16.49 | 16.65 | 955,876 | -0.22(-1.28%) |
Jan 11, 2023 | 16.87 | 16.97 | 16.71 | 16.87 | 328,341 | +0.05(+0.29%) |
Jan 10, 2023 | 16.96 | 17.19 | 16.73 | 16.82 | 332,994 | -0.10(-0.58%) |
Jan 09, 2023 | 16.45 | 16.99 | 16.26 | 16.92 | 852,089 | +0.62(+3.80%) |
Jan 06, 2023 | 16.01 | 16.67 | 15.43 | 16.30 | 2,333,553 | +0.34(+2.16%) |
Jan 05, 2023 | 17.07 | 17.20 | 15.96 | 15.96 | 1,472,164 | -1.68(-9.53%) |
Jan 04, 2023 | 17.39 | 17.70 | 17.39 | 17.64 | 557,124 | +0.33(+1.93%) |