Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.42 | 18.99 | 18.30 | 18.76 | 477,714 | +0.57(+3.13%) |
Mar 30, 2023 | 18.66 | 18.81 | 18.10 | 18.19 | 472,766 | -0.39(-2.10%) |
Mar 29, 2023 | 18.68 | 18.89 | 18.26 | 18.58 | 548,692 | +0.28(+1.53%) |
Mar 28, 2023 | 18.00 | 18.36 | 17.84 | 18.30 | 490,922 | +0.17(+0.94%) |
Mar 27, 2023 | 17.57 | 18.30 | 17.29 | 18.13 | 494,627 | +0.66(+3.78%) |
Mar 24, 2023 | 17.46 | 17.67 | 17.07 | 17.47 | 657,935 | -0.06(-0.34%) |
Mar 23, 2023 | 17.39 | 17.92 | 17.18 | 17.53 | 509,940 | +0.15(+0.86%) |
Mar 22, 2023 | 17.88 | 18.05 | 17.33 | 17.38 | 601,012 | -0.62(-3.44%) |
Mar 21, 2023 | 18.20 | 18.38 | 17.97 | 18.00 | 502,253 | +0.05(+0.28%) |
Mar 20, 2023 | 18.09 | 18.42 | 17.81 | 17.95 | 559,484 | +0.15(+0.84%) |
Mar 17, 2023 | 17.97 | 18.31 | 17.68 | 17.80 | 2,872,088 | -0.39(-2.14%) |
Mar 16, 2023 | 17.41 | 18.65 | 17.05 | 18.19 | 824,822 | +0.72(+4.12%) |
Mar 15, 2023 | 18.53 | 19.10 | 16.90 | 17.47 | 1,518,100 | -1.32(-7.03%) |
Mar 14, 2023 | 16.90 | 19.28 | 15.62 | 18.79 | 3,012,096 | +4.97(+35.96%) |
Mar 13, 2023 | 13.54 | 14.32 | 13.51 | 13.82 | 1,118,485 | -0.13(-0.93%) |
Mar 10, 2023 | 14.74 | 14.95 | 13.48 | 13.95 | 1,401,938 | -0.87(-5.87%) |
Mar 09, 2023 | 15.49 | 15.63 | 14.74 | 14.82 | 622,846 | -0.65(-4.20%) |
Mar 08, 2023 | 15.96 | 16.01 | 15.36 | 15.47 | 499,275 | -0.53(-3.31%) |
Mar 07, 2023 | 16.20 | 16.42 | 15.84 | 16.00 | 336,393 | -0.17(-1.05%) |
Mar 06, 2023 | 17.12 | 17.12 | 16.03 | 16.17 | 502,601 | -0.94(-5.49%) |
Mar 03, 2023 | 16.49 | 17.35 | 16.39 | 17.11 | 395,829 | +0.73(+4.46%) |
Mar 02, 2023 | 16.23 | 16.47 | 15.60 | 16.38 | 311,699 | -0.08(-0.49%) |
Mar 01, 2023 | 16.50 | 16.74 | 16.29 | 16.46 | 396,501 | +0.00(+0.00%) |
Feb 28, 2023 | 16.38 | 16.66 | 16.34 | 16.46 | 484,603 | +0.09(+0.55%) |
Feb 27, 2023 | 16.51 | 16.55 | 16.21 | 16.37 | 395,363 | +0.01(+0.06%) |
Feb 24, 2023 | 16.14 | 16.50 | 15.91 | 16.36 | 427,472 | -0.07(-0.43%) |
Feb 23, 2023 | 16.04 | 16.59 | 15.93 | 16.43 | 336,928 | +0.54(+3.40%) |
Feb 22, 2023 | 15.53 | 15.96 | 15.28 | 15.89 | 469,472 | +0.37(+2.38%) |
Feb 21, 2023 | 16.19 | 16.21 | 15.49 | 15.52 | 533,191 | -1.03(-6.22%) |
Feb 17, 2023 | 16.63 | 16.63 | 15.96 | 16.55 | 309,966 | -0.04(-0.24%) |
Feb 16, 2023 | 16.55 | 16.84 | 16.47 | 16.59 | 493,300 | -0.32(-1.89%) |
Feb 15, 2023 | 16.28 | 16.95 | 16.22 | 16.91 | 251,364 | +0.44(+2.67%) |
Feb 14, 2023 | 16.29 | 16.66 | 16.03 | 16.47 | 217,145 | +0.06(+0.37%) |
Feb 13, 2023 | 16.51 | 16.54 | 16.11 | 16.41 | 250,208 | -0.10(-0.61%) |
Feb 10, 2023 | 16.44 | 16.61 | 16.23 | 16.51 | 344,520 | +0.05(+0.30%) |
Feb 09, 2023 | 17.04 | 17.05 | 16.14 | 16.46 | 419,392 | -0.39(-2.31%) |
Feb 08, 2023 | 17.19 | 17.45 | 16.74 | 16.85 | 394,425 | -0.46(-2.66%) |
Feb 07, 2023 | 17.00 | 17.41 | 16.71 | 17.31 | 443,957 | +0.20(+1.17%) |
Feb 06, 2023 | 16.25 | 17.39 | 16.02 | 17.11 | 569,991 | +0.92(+5.68%) |
Feb 03, 2023 | 16.31 | 17.09 | 16.09 | 16.19 | 451,486 | -0.43(-2.59%) |
Feb 02, 2023 | 16.34 | 16.98 | 16.20 | 16.62 | 612,948 | +0.58(+3.62%) |
Feb 01, 2023 | 15.80 | 16.20 | 15.45 | 16.04 | 555,662 | +0.21(+1.33%) |
Jan 31, 2023 | 15.54 | 16.00 | 15.54 | 15.83 | 416,477 | +0.31(+2.00%) |
Jan 30, 2023 | 16.19 | 16.27 | 15.39 | 15.52 | 383,616 | -0.87(-5.31%) |
Jan 27, 2023 | 16.02 | 16.49 | 15.91 | 16.39 | 416,649 | +0.39(+2.44%) |
Jan 26, 2023 | 16.05 | 16.20 | 15.70 | 16.00 | 342,407 | +0.11(+0.69%) |
Jan 25, 2023 | 16.76 | 16.77 | 15.85 | 15.89 | 388,608 | -1.10(-6.47%) |
Jan 24, 2023 | 17.22 | 17.40 | 16.81 | 16.99 | 379,160 | -0.24(-1.39%) |
Jan 23, 2023 | 16.53 | 17.28 | 16.36 | 17.23 | 576,037 | +0.78(+4.74%) |
Jan 20, 2023 | 16.43 | 16.64 | 16.18 | 16.45 | 470,744 | +0.23(+1.42%) |
Jan 19, 2023 | 15.82 | 16.35 | 15.70 | 16.22 | 727,297 | +0.25(+1.57%) |
Jan 18, 2023 | 16.24 | 16.74 | 15.95 | 15.97 | 444,047 | -0.23(-1.42%) |
Jan 17, 2023 | 16.16 | 16.32 | 16.05 | 16.20 | 482,089 | -0.11(-0.67%) |
Jan 13, 2023 | 15.98 | 16.54 | 15.90 | 16.31 | 646,234 | +0.08(+0.49%) |
Jan 12, 2023 | 15.53 | 16.28 | 15.30 | 16.23 | 738,684 | +0.68(+4.37%) |
Jan 11, 2023 | 15.06 | 15.58 | 14.80 | 15.55 | 452,110 | +0.51(+3.39%) |
Jan 10, 2023 | 14.44 | 15.05 | 14.44 | 15.04 | 731,026 | +0.41(+2.80%) |
Jan 09, 2023 | 14.82 | 15.07 | 14.41 | 14.63 | 665,408 | -0.06(-0.41%) |
Jan 06, 2023 | 14.25 | 14.76 | 13.90 | 14.69 | 510,875 | +0.59(+4.18%) |
Jan 05, 2023 | 13.77 | 14.25 | 13.36 | 14.10 | 457,107 | +0.12(+0.86%) |
Jan 04, 2023 | 13.48 | 14.09 | 13.30 | 13.98 | 336,540 | +0.50(+3.71%) |