Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.55 | 13.57 | 13.32 | 13.43 | 1,325,860 | -0.04(-0.28%) |
Mar 30, 2023 | 13.69 | 13.77 | 13.35 | 13.47 | 1,090,472 | -0.07(-0.48%) |
Mar 29, 2023 | 13.60 | 13.67 | 13.41 | 13.54 | 760,257 | +0.15(+1.11%) |
Mar 28, 2023 | 13.27 | 13.63 | 13.23 | 13.39 | 1,273,364 | +0.02(+0.14%) |
Mar 27, 2023 | 13.15 | 13.40 | 12.91 | 13.37 | 1,837,351 | +0.30(+2.28%) |
Mar 24, 2023 | 12.76 | 13.20 | 12.68 | 13.07 | 1,609,939 | +0.06(+0.43%) |
Mar 23, 2023 | 13.32 | 13.67 | 12.97 | 13.01 | 1,739,557 | -0.17(-1.27%) |
Mar 22, 2023 | 13.15 | 13.62 | 13.14 | 13.18 | 1,462,449 | +0.04(+0.28%) |
Mar 21, 2023 | 13.05 | 13.31 | 12.99 | 13.15 | 1,150,520 | +0.40(+3.15%) |
Mar 20, 2023 | 12.22 | 12.82 | 12.22 | 12.74 | 1,372,822 | +0.56(+4.59%) |
Mar 17, 2023 | 12.33 | 12.44 | 12.07 | 12.18 | 2,707,823 | -0.31(-2.46%) |
Mar 16, 2023 | 12.01 | 12.73 | 11.97 | 12.49 | 2,169,694 | +0.16(+1.29%) |
Mar 15, 2023 | 12.94 | 13.01 | 12.06 | 12.33 | 2,869,099 | -1.18(-8.76%) |
Mar 14, 2023 | 13.68 | 14.11 | 13.40 | 13.52 | 2,118,976 | -0.18(-1.29%) |
Mar 13, 2023 | 13.97 | 14.27 | 13.60 | 13.70 | 1,706,542 | -0.76(-5.23%) |
Mar 10, 2023 | 14.80 | 15.01 | 14.33 | 14.45 | 1,731,293 | -0.36(-2.45%) |
Mar 09, 2023 | 15.14 | 15.57 | 14.76 | 14.81 | 845,584 | -0.22(-1.49%) |
Mar 08, 2023 | 14.97 | 15.35 | 14.91 | 15.04 | 1,895,577 | +0.08(+0.56%) |
Mar 07, 2023 | 15.04 | 15.16 | 14.81 | 14.95 | 1,282,874 | -0.13(-0.87%) |
Mar 06, 2023 | 15.20 | 15.28 | 15.03 | 15.08 | 1,533,880 | -0.31(-2.00%) |
Mar 03, 2023 | 14.98 | 15.46 | 14.91 | 15.39 | 712,621 | +0.25(+1.67%) |
Mar 02, 2023 | 15.04 | 15.16 | 14.86 | 15.14 | 1,201,864 | +0.02(+0.12%) |
Mar 01, 2023 | 14.67 | 15.13 | 14.63 | 15.12 | 1,236,004 | +0.44(+3.02%) |
Feb 28, 2023 | 14.98 | 15.16 | 14.68 | 14.68 | 1,374,040 | -0.15(-1.00%) |
Feb 27, 2023 | 14.86 | 15.07 | 14.74 | 14.83 | 1,358,742 | -0.03(-0.19%) |
Feb 24, 2023 | 14.81 | 14.95 | 14.41 | 14.85 | 1,944,901 | +0.06(+0.44%) |
Feb 23, 2023 | 14.66 | 14.86 | 14.40 | 14.79 | 1,696,494 | +0.43(+3.03%) |
Feb 22, 2023 | 14.43 | 14.72 | 14.19 | 14.35 | 1,192,430 | -0.08(-0.58%) |
Feb 21, 2023 | 14.54 | 14.70 | 14.39 | 14.44 | 1,258,814 | -0.19(-1.33%) |
Feb 17, 2023 | 15.20 | 15.20 | 14.63 | 14.63 | 1,083,196 | -0.89(-5.72%) |
Feb 16, 2023 | 15.64 | 15.85 | 15.49 | 15.52 | 729,815 | -0.21(-1.35%) |
Feb 15, 2023 | 16.08 | 16.08 | 15.57 | 15.73 | 995,067 | -0.66(-4.01%) |
Feb 14, 2023 | 16.07 | 16.45 | 15.88 | 16.39 | 749,799 | +0.20(+1.26%) |
Feb 13, 2023 | 16.11 | 16.25 | 15.92 | 16.18 | 734,426 | -0.08(-0.51%) |
Feb 10, 2023 | 15.93 | 16.28 | 15.84 | 16.27 | 1,105,791 | +0.65(+4.14%) |
Feb 09, 2023 | 16.03 | 16.07 | 15.62 | 15.62 | 604,557 | -0.33(-2.09%) |
Feb 08, 2023 | 16.14 | 16.32 | 15.87 | 15.95 | 673,326 | -0.13(-0.81%) |
Feb 07, 2023 | 15.31 | 16.09 | 15.28 | 16.08 | 897,934 | +0.90(+5.91%) |
Feb 06, 2023 | 15.45 | 15.56 | 14.89 | 15.19 | 1,246,956 | -0.27(-1.74%) |
Feb 03, 2023 | 15.26 | 15.88 | 15.19 | 15.45 | 1,099,560 | +0.19(+1.21%) |
Feb 02, 2023 | 15.81 | 15.88 | 15.15 | 15.27 | 1,336,957 | -0.54(-3.39%) |
Feb 01, 2023 | 16.30 | 16.37 | 15.35 | 15.81 | 1,249,710 | -0.61(-3.72%) |
Jan 31, 2023 | 16.09 | 16.44 | 15.89 | 16.42 | 1,469,297 | +0.28(+1.72%) |
Jan 30, 2023 | 16.19 | 16.41 | 16.04 | 16.14 | 1,431,778 | -0.42(-2.51%) |
Jan 27, 2023 | 16.64 | 16.80 | 16.34 | 16.55 | 1,152,251 | -0.08(-0.50%) |
Jan 26, 2023 | 16.42 | 16.64 | 15.81 | 16.64 | 1,640,158 | +0.43(+2.68%) |
Jan 25, 2023 | 16.12 | 16.25 | 15.81 | 16.20 | 1,480,462 | -0.05(-0.28%) |
Jan 24, 2023 | 16.43 | 16.55 | 16.10 | 16.25 | 862,235 | -0.17(-1.01%) |
Jan 23, 2023 | 16.38 | 16.52 | 16.14 | 16.42 | 1,390,634 | +0.05(+0.28%) |
Jan 20, 2023 | 16.53 | 16.56 | 16.23 | 16.37 | 921,583 | -0.06(-0.39%) |
Jan 19, 2023 | 15.98 | 16.57 | 15.98 | 16.43 | 854,969 | +0.39(+2.42%) |
Jan 18, 2023 | 16.37 | 16.67 | 16.04 | 16.05 | 1,056,621 | -0.21(-1.31%) |
Jan 17, 2023 | 16.18 | 16.30 | 15.90 | 16.26 | 981,107 | +0.19(+1.15%) |
Jan 13, 2023 | 16.06 | 16.15 | 15.78 | 16.07 | 682,780 | +0.00(+0.00%) |
Jan 12, 2023 | 15.81 | 16.10 | 15.68 | 16.07 | 648,307 | +0.55(+3.51%) |
Jan 11, 2023 | 15.56 | 15.78 | 15.38 | 15.53 | 1,004,821 | +0.20(+1.33%) |
Jan 10, 2023 | 15.15 | 15.34 | 14.94 | 15.32 | 1,669,946 | +0.12(+0.79%) |
Jan 09, 2023 | 15.48 | 15.55 | 15.13 | 15.20 | 935,524 | +0.15(+0.98%) |
Jan 06, 2023 | 15.09 | 15.24 | 14.95 | 15.06 | 684,524 | +0.26(+1.75%) |
Jan 05, 2023 | 14.84 | 15.07 | 14.70 | 14.80 | 816,818 | -0.12(-0.81%) |
Jan 04, 2023 | 14.83 | 15.16 | 14.58 | 14.92 | 1,541,322 | -0.06(-0.43%) |