Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.44 | 14.55 | 14.15 | 14.45 | 10,429 | +0.04(+0.27%) |
Mar 30, 2023 | 14.52 | 14.53 | 14.41 | 14.41 | 7,137 | -0.18(-1.22%) |
Mar 29, 2023 | 14.34 | 14.73 | 14.34 | 14.59 | 7,589 | +0.07(+0.51%) |
Mar 28, 2023 | 14.34 | 14.65 | 14.33 | 14.51 | 11,321 | +0.15(+1.07%) |
Mar 27, 2023 | 14.39 | 14.62 | 14.36 | 14.36 | 5,810 | -0.14(-0.96%) |
Mar 24, 2023 | 14.10 | 14.54 | 14.08 | 14.50 | 11,439 | +0.41(+2.88%) |
Mar 23, 2023 | 14.05 | 14.23 | 14.00 | 14.09 | 10,803 | +0.09(+0.64%) |
Mar 22, 2023 | 14.00 | 14.25 | 13.98 | 14.00 | 5,887 | -0.10(-0.70%) |
Mar 21, 2023 | 14.10 | 14.27 | 14.10 | 14.10 | 11,281 | -0.13(-0.90%) |
Mar 20, 2023 | 14.12 | 14.52 | 14.12 | 14.23 | 4,108 | +0.31(+2.20%) |
Mar 17, 2023 | 14.55 | 14.55 | 13.81 | 13.92 | 38,844 | -0.63(-4.35%) |
Mar 16, 2023 | 14.71 | 14.72 | 14.31 | 14.56 | 15,381 | -0.24(-1.61%) |
Mar 15, 2023 | 14.75 | 14.93 | 14.44 | 14.80 | 9,825 | +0.03(+0.20%) |
Mar 14, 2023 | 14.78 | 15.04 | 14.52 | 14.77 | 14,392 | +0.21(+1.43%) |
Mar 13, 2023 | 14.60 | 14.87 | 14.50 | 14.56 | 8,838 | -0.29(-1.93%) |
Mar 10, 2023 | 14.75 | 14.87 | 14.60 | 14.84 | 10,670 | -0.13(-0.86%) |
Mar 09, 2023 | 15.31 | 15.31 | 14.21 | 14.97 | 33,612 | -0.27(-1.75%) |
Mar 08, 2023 | 15.12 | 15.24 | 14.95 | 15.24 | 4,171 | +0.26(+1.72%) |
Mar 07, 2023 | 15.30 | 15.30 | 14.80 | 14.98 | 11,509 | -0.19(-1.24%) |
Mar 06, 2023 | 15.38 | 15.38 | 15.00 | 15.17 | 23,227 | -0.04(-0.26%) |
Mar 03, 2023 | 15.17 | 15.25 | 15.12 | 15.21 | 2,585 | +0.21(+1.39%) |
Mar 02, 2023 | 14.84 | 15.31 | 14.68 | 15.00 | 9,587 | +0.30(+2.02%) |
Mar 01, 2023 | 14.77 | 15.08 | 14.60 | 14.71 | 7,748 | -0.31(-2.04%) |
Feb 28, 2023 | 15.27 | 15.27 | 14.68 | 15.01 | 4,226 | +0.31(+2.09%) |
Feb 27, 2023 | 14.82 | 15.02 | 14.19 | 14.71 | 23,358 | -0.14(-0.93%) |
Feb 24, 2023 | 14.84 | 15.11 | 14.20 | 14.84 | 14,227 | -0.15(-0.99%) |
Feb 23, 2023 | 15.09 | 15.09 | 14.69 | 14.99 | 9,858 | -0.20(-1.30%) |
Feb 22, 2023 | 15.13 | 15.38 | 15.07 | 15.19 | 11,811 | +0.02(+0.13%) |
Feb 21, 2023 | 15.90 | 15.90 | 14.89 | 15.17 | 11,617 | -0.66(-4.19%) |
Feb 17, 2023 | 15.51 | 15.89 | 15.42 | 15.83 | 22,622 | +0.25(+1.59%) |
Feb 16, 2023 | 15.24 | 15.74 | 15.24 | 15.59 | 16,595 | +0.14(+0.90%) |
Feb 15, 2023 | 15.39 | 15.59 | 15.34 | 15.45 | 12,004 | +0.17(+1.10%) |
Feb 14, 2023 | 15.02 | 15.43 | 15.02 | 15.28 | 8,905 | +0.35(+2.32%) |
Feb 13, 2023 | 15.21 | 15.40 | 14.91 | 14.93 | 18,535 | -0.12(-0.79%) |
Feb 10, 2023 | 14.73 | 15.14 | 14.63 | 15.05 | 14,242 | +0.32(+2.15%) |
Feb 09, 2023 | 14.47 | 14.78 | 14.21 | 14.74 | 19,036 | +0.32(+2.19%) |
Feb 08, 2023 | 14.16 | 14.42 | 14.16 | 14.42 | 8,906 | +0.15(+1.04%) |
Feb 07, 2023 | 14.34 | 14.34 | 14.10 | 14.27 | 11,608 | -0.01(-0.07%) |
Feb 06, 2023 | 14.10 | 14.42 | 14.10 | 14.28 | 9,907 | +0.16(+1.12%) |
Feb 03, 2023 | 14.03 | 14.15 | 14.01 | 14.12 | 26,358 | +0.00(+0.00%) |
Feb 02, 2023 | 14.47 | 14.47 | 13.97 | 14.12 | 16,162 | -0.14(-0.97%) |
Feb 01, 2023 | 14.32 | 14.45 | 14.09 | 14.26 | 20,689 | -0.04(-0.28%) |
Jan 31, 2023 | 14.08 | 14.31 | 14.03 | 14.30 | 6,739 | +0.29(+2.04%) |
Jan 30, 2023 | 13.85 | 14.15 | 13.85 | 14.02 | 10,076 | +0.22(+1.57%) |
Jan 27, 2023 | 14.03 | 14.15 | 13.80 | 13.80 | 8,159 | -0.30(-2.10%) |
Jan 26, 2023 | 14.05 | 14.22 | 13.97 | 14.09 | 11,768 | -0.09(-0.63%) |
Jan 25, 2023 | 14.08 | 14.29 | 13.83 | 14.18 | 27,765 | +0.18(+1.27%) |
Jan 24, 2023 | 14.05 | 14.25 | 13.98 | 14.01 | 7,377 | +0.05(+0.35%) |
Jan 23, 2023 | 14.04 | 14.09 | 13.84 | 13.96 | 16,114 | +0.05(+0.36%) |
Jan 20, 2023 | 14.18 | 14.26 | 13.67 | 13.91 | 10,418 | -0.40(-2.83%) |
Jan 19, 2023 | 14.56 | 14.56 | 14.12 | 14.31 | 11,998 | -0.21(-1.43%) |
Jan 18, 2023 | 14.56 | 14.57 | 14.41 | 14.52 | 17,327 | +0.10(+0.69%) |
Jan 17, 2023 | 14.14 | 14.47 | 14.14 | 14.42 | 4,903 | +0.14(+0.97%) |
Jan 13, 2023 | 14.11 | 14.52 | 13.85 | 14.28 | 24,138 | +0.36(+2.55%) |
Jan 12, 2023 | 13.98 | 14.03 | 13.67 | 13.93 | 10,694 | +0.12(+0.86%) |
Jan 11, 2023 | 13.87 | 14.12 | 13.16 | 13.81 | 26,187 | -0.02(-0.14%) |
Jan 10, 2023 | 14.17 | 14.22 | 13.67 | 13.83 | 6,928 | -0.26(-1.82%) |
Jan 09, 2023 | 14.24 | 14.27 | 13.48 | 14.08 | 9,304 | -0.12(-0.84%) |
Jan 06, 2023 | 13.62 | 14.37 | 13.55 | 14.20 | 25,144 | +0.53(+3.90%) |
Jan 05, 2023 | 13.58 | 13.82 | 13.05 | 13.67 | 15,587 | +0.19(+1.39%) |
Jan 04, 2023 | 13.42 | 13.66 | 13.09 | 13.48 | 27,555 | +0.17(+1.26%) |