Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.54 | 14.84 | 14.54 | 14.84 | 20,850 | +0.35(+2.44%) |
Mar 30, 2023 | 14.52 | 14.56 | 14.44 | 14.48 | 25,944 | -0.26(-1.75%) |
Mar 29, 2023 | 14.23 | 14.74 | 14.23 | 14.74 | 22,376 | +0.69(+4.88%) |
Mar 28, 2023 | 14.08 | 14.12 | 13.99 | 14.06 | 8,184 | -0.10(-0.70%) |
Mar 27, 2023 | 14.29 | 14.33 | 14.12 | 14.15 | 11,905 | -0.05(-0.38%) |
Mar 24, 2023 | 14.09 | 14.22 | 14.07 | 14.21 | 29,198 | -0.02(-0.16%) |
Mar 23, 2023 | 14.19 | 14.51 | 14.12 | 14.23 | 11,757 | +0.03(+0.20%) |
Mar 22, 2023 | 14.61 | 14.74 | 14.20 | 14.20 | 11,105 | -0.24(-1.65%) |
Mar 21, 2023 | 14.11 | 14.44 | 14.11 | 14.44 | 8,824 | +0.50(+3.57%) |
Mar 20, 2023 | 13.88 | 14.03 | 13.80 | 13.95 | 11,270 | +0.05(+0.36%) |
Mar 17, 2023 | 14.03 | 14.03 | 13.81 | 13.90 | 5,324 | -0.16(-1.13%) |
Mar 16, 2023 | 13.60 | 14.06 | 13.60 | 14.06 | 44,799 | +0.40(+2.91%) |
Mar 15, 2023 | 13.53 | 13.66 | 13.43 | 13.66 | 7,050 | -0.11(-0.83%) |
Mar 14, 2023 | 13.79 | 13.88 | 13.61 | 13.77 | 10,980 | +0.24(+1.77%) |
Mar 13, 2023 | 13.26 | 13.68 | 13.21 | 13.53 | 16,342 | +0.04(+0.30%) |
Mar 10, 2023 | 13.68 | 13.69 | 13.43 | 13.49 | 12,522 | -0.31(-2.24%) |
Mar 09, 2023 | 14.17 | 14.30 | 13.80 | 13.80 | 4,840 | -0.39(-2.72%) |
Mar 08, 2023 | 14.15 | 14.21 | 14.08 | 14.18 | 7,983 | +0.02(+0.14%) |
Mar 07, 2023 | 14.31 | 14.39 | 14.16 | 14.16 | 4,008 | -0.14(-0.97%) |
Mar 06, 2023 | 14.43 | 14.64 | 14.30 | 14.30 | 5,677 | -0.09(-0.62%) |
Mar 03, 2023 | 14.07 | 14.39 | 14.07 | 14.39 | 5,907 | +0.35(+2.50%) |
Mar 02, 2023 | 13.75 | 14.04 | 13.72 | 14.04 | 4,137 | +0.09(+0.63%) |
Mar 01, 2023 | 14.08 | 14.10 | 13.93 | 13.95 | 5,578 | -0.17(-1.18%) |
Feb 28, 2023 | 14.02 | 14.22 | 14.02 | 14.12 | 4,156 | +0.05(+0.39%) |
Feb 27, 2023 | 14.07 | 14.16 | 14.07 | 14.07 | 5,422 | +0.14(+0.98%) |
Feb 24, 2023 | 13.92 | 13.93 | 13.82 | 13.93 | 3,957 | -0.29(-2.06%) |
Feb 23, 2023 | 14.33 | 14.34 | 14.01 | 14.22 | 2,425 | +0.02(+0.12%) |
Feb 22, 2023 | 14.21 | 14.27 | 14.15 | 14.20 | 10,348 | -0.01(-0.07%) |
Feb 21, 2023 | 14.44 | 14.56 | 14.21 | 14.21 | 5,297 | -0.48(-3.26%) |
Feb 17, 2023 | 14.69 | 14.71 | 14.54 | 14.69 | 3,913 | -0.11(-0.73%) |
Feb 16, 2023 | 14.93 | 15.15 | 14.80 | 14.80 | 10,323 | -0.44(-2.87%) |
Feb 15, 2023 | 14.75 | 15.24 | 14.75 | 15.24 | 5,234 | +0.43(+2.89%) |
Feb 14, 2023 | 14.42 | 14.82 | 14.42 | 14.81 | 13,774 | +0.32(+2.20%) |
Feb 13, 2023 | 14.31 | 14.53 | 14.22 | 14.49 | 7,503 | +0.16(+1.15%) |
Feb 10, 2023 | 14.37 | 14.39 | 14.23 | 14.33 | 6,737 | -0.21(-1.41%) |
Feb 09, 2023 | 15.10 | 15.10 | 14.48 | 14.53 | 10,851 | -0.38(-2.53%) |
Feb 08, 2023 | 15.07 | 15.20 | 14.91 | 14.91 | 4,723 | -0.19(-1.25%) |
Feb 07, 2023 | 14.96 | 15.15 | 14.78 | 15.10 | 7,374 | +0.07(+0.47%) |
Feb 06, 2023 | 14.89 | 15.07 | 14.87 | 15.03 | 8,071 | -0.03(-0.22%) |
Feb 03, 2023 | 14.98 | 15.54 | 14.98 | 15.06 | 4,583 | -0.44(-2.81%) |
Feb 02, 2023 | 15.09 | 15.54 | 15.09 | 15.50 | 18,479 | +0.78(+5.27%) |
Feb 01, 2023 | 14.28 | 14.83 | 14.24 | 14.72 | 4,929 | +0.40(+2.78%) |
Jan 31, 2023 | 14.06 | 14.32 | 14.06 | 14.32 | 8,587 | +0.27(+1.91%) |
Jan 30, 2023 | 14.32 | 14.39 | 14.04 | 14.06 | 6,288 | -0.44(-3.02%) |
Jan 27, 2023 | 13.88 | 14.67 | 13.88 | 14.49 | 9,726 | +0.54(+3.84%) |
Jan 26, 2023 | 14.02 | 14.04 | 13.73 | 13.96 | 7,336 | +0.19(+1.37%) |
Jan 25, 2023 | 13.51 | 13.78 | 13.41 | 13.77 | 9,076 | +0.03(+0.23%) |
Jan 24, 2023 | 13.73 | 13.83 | 13.62 | 13.74 | 12,725 | -0.14(-1.00%) |
Jan 23, 2023 | 13.45 | 13.88 | 13.40 | 13.88 | 9,569 | +0.47(+3.50%) |
Jan 20, 2023 | 13.02 | 13.41 | 13.02 | 13.41 | 25,179 | +0.46(+3.52%) |
Jan 19, 2023 | 13.05 | 13.08 | 12.88 | 12.95 | 13,410 | -0.27(-2.03%) |
Jan 18, 2023 | 13.59 | 13.59 | 13.18 | 13.22 | 7,712 | -0.26(-1.92%) |
Jan 17, 2023 | 13.38 | 13.50 | 13.32 | 13.48 | 24,484 | +0.15(+1.12%) |
Jan 13, 2023 | 13.02 | 13.33 | 13.02 | 13.33 | 10,135 | +0.09(+0.71%) |
Jan 12, 2023 | 13.10 | 13.23 | 12.86 | 13.23 | 9,749 | +0.24(+1.88%) |
Jan 11, 2023 | 12.82 | 12.99 | 12.78 | 12.99 | 7,095 | +0.24(+1.87%) |
Jan 10, 2023 | 12.44 | 12.76 | 12.44 | 12.75 | 4,253 | +0.23(+1.86%) |
Jan 09, 2023 | 12.50 | 12.71 | 12.45 | 12.52 | 11,632 | +0.21(+1.74%) |
Jan 06, 2023 | 12.04 | 12.34 | 11.96 | 12.30 | 16,176 | +0.25(+2.06%) |
Jan 05, 2023 | 12.12 | 12.14 | 11.98 | 12.06 | 4,349 | -0.20(-1.62%) |
Jan 04, 2023 | 12.13 | 12.32 | 12.09 | 12.25 | 13,334 | +0.30(+2.50%) |