Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.53 | 14.76 | 14.45 | 14.63 | 42,160 | +0.12(+0.81%) |
Mar 30, 2023 | 14.41 | 14.73 | 14.21 | 14.51 | 157,176 | +0.40(+2.85%) |
Mar 29, 2023 | 13.85 | 14.29 | 13.73 | 14.11 | 80,916 | +0.47(+3.44%) |
Mar 28, 2023 | 13.82 | 13.86 | 13.51 | 13.64 | 30,793 | -0.16(-1.16%) |
Mar 27, 2023 | 13.66 | 14.00 | 13.57 | 13.80 | 32,499 | +0.34(+2.50%) |
Mar 24, 2023 | 13.19 | 13.52 | 12.93 | 13.46 | 43,928 | +0.31(+2.36%) |
Mar 23, 2023 | 13.67 | 13.74 | 13.15 | 13.15 | 100,638 | -0.22(-1.66%) |
Mar 22, 2023 | 14.02 | 14.41 | 13.28 | 13.37 | 60,518 | -0.71(-5.03%) |
Mar 21, 2023 | 13.58 | 14.08 | 13.58 | 14.08 | 62,170 | +0.70(+5.23%) |
Mar 20, 2023 | 13.83 | 14.13 | 13.30 | 13.38 | 41,656 | -0.32(-2.33%) |
Mar 17, 2023 | 14.14 | 14.14 | 13.42 | 13.70 | 66,111 | -0.58(-4.09%) |
Mar 16, 2023 | 13.68 | 14.35 | 13.28 | 14.28 | 157,111 | +0.54(+3.93%) |
Mar 15, 2023 | 13.73 | 14.15 | 13.25 | 13.74 | 623,374 | -0.43(-3.00%) |
Mar 14, 2023 | 14.57 | 14.57 | 13.54 | 14.17 | 814,364 | +1.77(+14.29%) |
Mar 13, 2023 | 14.63 | 15.05 | 11.69 | 12.40 | 357,553 | -3.93(-24.08%) |
Mar 10, 2023 | 16.50 | 16.52 | 15.95 | 16.33 | 22,721 | -0.10(-0.59%) |
Mar 09, 2023 | 16.97 | 17.02 | 16.43 | 16.43 | 22,063 | -0.45(-2.68%) |
Mar 08, 2023 | 17.00 | 17.15 | 16.80 | 16.88 | 4,448 | -0.16(-0.94%) |
Mar 07, 2023 | 17.17 | 17.17 | 16.82 | 17.04 | 19,514 | -0.04(-0.21%) |
Mar 06, 2023 | 17.13 | 17.24 | 16.95 | 17.07 | 25,809 | +0.09(+0.53%) |
Mar 03, 2023 | 16.99 | 17.18 | 16.84 | 16.99 | 18,378 | +0.17(+1.00%) |
Mar 02, 2023 | 17.10 | 17.22 | 16.81 | 16.82 | 26,848 | -0.27(-1.61%) |
Mar 01, 2023 | 17.36 | 17.41 | 17.06 | 17.09 | 8,235 | -0.31(-1.78%) |
Feb 28, 2023 | 17.39 | 17.43 | 17.05 | 17.40 | 32,292 | +0.02(+0.10%) |
Feb 27, 2023 | 17.34 | 17.43 | 17.02 | 17.38 | 14,860 | +0.12(+0.69%) |
Feb 24, 2023 | 17.25 | 17.27 | 17.00 | 17.27 | 9,049 | -0.02(-0.12%) |
Feb 23, 2023 | 17.18 | 17.33 | 17.16 | 17.29 | 12,130 | +0.15(+0.88%) |
Feb 22, 2023 | 16.92 | 17.15 | 16.78 | 17.14 | 15,182 | +0.35(+2.11%) |
Feb 21, 2023 | 17.27 | 17.27 | 16.78 | 16.78 | 19,933 | -0.49(-2.82%) |
Feb 17, 2023 | 17.37 | 17.37 | 17.13 | 17.27 | 10,359 | -0.11(-0.61%) |
Feb 16, 2023 | 17.50 | 17.50 | 17.32 | 17.37 | 17,963 | -0.10(-0.56%) |
Feb 15, 2023 | 17.57 | 17.57 | 17.29 | 17.47 | 66,925 | +0.00(+0.00%) |
Feb 14, 2023 | 17.36 | 17.54 | 17.36 | 17.47 | 14,081 | +0.16(+0.92%) |
Feb 13, 2023 | 17.30 | 17.32 | 17.18 | 17.31 | 9,601 | +0.13(+0.77%) |
Feb 10, 2023 | 17.53 | 17.53 | 17.18 | 17.18 | 14,975 | -0.36(-2.07%) |
Feb 09, 2023 | 17.71 | 17.71 | 17.39 | 17.54 | 17,037 | -0.01(-0.08%) |
Feb 08, 2023 | 17.76 | 17.76 | 17.32 | 17.56 | 17,167 | -0.07(-0.38%) |
Feb 07, 2023 | 17.80 | 17.81 | 17.52 | 17.62 | 10,156 | -0.01(-0.05%) |
Feb 06, 2023 | 17.70 | 17.87 | 17.59 | 17.63 | 16,701 | -0.35(-1.97%) |
Feb 03, 2023 | 17.87 | 18.22 | 17.72 | 17.99 | 8,910 | -0.09(-0.49%) |
Feb 02, 2023 | 18.11 | 18.31 | 17.97 | 18.07 | 16,261 | +0.09(+0.49%) |
Feb 01, 2023 | 17.91 | 18.25 | 17.74 | 17.99 | 30,282 | +0.02(+0.10%) |
Jan 31, 2023 | 17.83 | 18.13 | 17.77 | 17.97 | 68,918 | +0.23(+1.30%) |
Jan 30, 2023 | 17.57 | 18.01 | 17.57 | 17.74 | 38,126 | +0.12(+0.70%) |
Jan 27, 2023 | 17.77 | 18.07 | 17.61 | 17.61 | 37,021 | -0.29(-1.63%) |
Jan 26, 2023 | 17.86 | 18.02 | 17.79 | 17.91 | 20,015 | +0.08(+0.45%) |
Jan 25, 2023 | 17.80 | 18.07 | 17.72 | 17.83 | 18,906 | -0.11(-0.59%) |
Jan 24, 2023 | 18.01 | 18.05 | 17.91 | 17.93 | 10,474 | +0.00(+0.00%) |
Jan 23, 2023 | 17.97 | 17.97 | 17.68 | 17.93 | 16,237 | +0.02(+0.10%) |
Jan 20, 2023 | 17.81 | 17.97 | 17.76 | 17.91 | 19,269 | +0.12(+0.65%) |
Jan 19, 2023 | 17.70 | 17.89 | 17.58 | 17.80 | 12,447 | +0.06(+0.35%) |
Jan 18, 2023 | 17.66 | 17.90 | 17.59 | 17.74 | 34,609 | +0.17(+0.96%) |
Jan 17, 2023 | 17.33 | 17.57 | 17.27 | 17.57 | 26,500 | +0.27(+1.54%) |
Jan 13, 2023 | 17.05 | 17.32 | 16.61 | 17.30 | 17,437 | +0.22(+1.30%) |
Jan 12, 2023 | 16.93 | 17.21 | 16.81 | 17.08 | 18,816 | +0.27(+1.63%) |
Jan 11, 2023 | 16.86 | 16.98 | 16.75 | 16.81 | 37,082 | +0.06(+0.37%) |
Jan 10, 2023 | 16.78 | 16.90 | 16.61 | 16.75 | 9,430 | -0.11(-0.63%) |
Jan 09, 2023 | 17.03 | 17.10 | 16.77 | 16.85 | 15,763 | -0.10(-0.57%) |
Jan 06, 2023 | 16.70 | 16.97 | 16.52 | 16.95 | 19,301 | +0.42(+2.55%) |
Jan 05, 2023 | 16.06 | 16.62 | 15.96 | 16.53 | 22,543 | +0.43(+2.67%) |
Jan 04, 2023 | 15.80 | 16.12 | 15.80 | 16.10 | 24,937 | +0.39(+2.48%) |