Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.60 | 11.10 | 10.52 | 11.10 | 444,317 | +0.50(+4.72%) |
Mar 30, 2023 | 10.80 | 10.90 | 10.40 | 10.60 | 328,919 | +0.00(+0.00%) |
Mar 29, 2023 | 10.70 | 11.00 | 10.40 | 10.60 | 420,968 | +0.00(+0.00%) |
Mar 28, 2023 | 11.00 | 11.05 | 10.50 | 10.60 | 289,568 | -0.40(-3.64%) |
Mar 27, 2023 | 11.00 | 11.35 | 10.90 | 11.00 | 282,472 | +0.00(+0.00%) |
Mar 24, 2023 | 10.70 | 11.30 | 10.60 | 11.00 | 301,407 | +0.10(+0.92%) |
Mar 23, 2023 | 11.20 | 11.50 | 10.60 | 10.90 | 430,634 | +0.00(+0.00%) |
Mar 22, 2023 | 11.40 | 11.80 | 10.80 | 10.90 | 429,289 | -0.50(-4.39%) |
Mar 21, 2023 | 10.90 | 11.70 | 10.90 | 11.40 | 426,962 | +0.60(+5.56%) |
Mar 20, 2023 | 11.30 | 11.40 | 10.60 | 10.80 | 497,559 | -0.50(-4.42%) |
Mar 17, 2023 | 11.50 | 11.60 | 11.00 | 11.30 | 726,689 | -0.20(-1.74%) |
Mar 16, 2023 | 11.90 | 12.05 | 11.40 | 11.50 | 421,104 | -0.50(-4.17%) |
Mar 15, 2023 | 12.10 | 12.30 | 11.60 | 12.00 | 652,762 | -0.40(-3.23%) |
Mar 14, 2023 | 12.70 | 12.80 | 12.30 | 12.40 | 499,192 | -0.20(-1.59%) |
Mar 13, 2023 | 11.80 | 12.80 | 11.10 | 12.60 | 988,170 | +0.60(+5.00%) |
Mar 10, 2023 | 12.10 | 12.30 | 11.00 | 12.00 | 1,298,727 | -0.50(-4.00%) |
Mar 09, 2023 | 13.50 | 13.50 | 12.50 | 12.50 | 642,095 | -0.60(-4.58%) |
Mar 08, 2023 | 13.20 | 13.30 | 13.00 | 13.10 | 336,625 | +0.00(+0.00%) |
Mar 07, 2023 | 13.80 | 14.00 | 13.00 | 13.10 | 523,012 | -0.40(-2.96%) |
Mar 06, 2023 | 14.30 | 14.45 | 13.30 | 13.50 | 754,992 | -0.30(-2.17%) |
Mar 03, 2023 | 13.80 | 13.90 | 13.41 | 13.80 | 447,775 | +0.20(+1.47%) |
Mar 02, 2023 | 12.80 | 13.70 | 12.50 | 13.60 | 608,373 | +0.60(+4.62%) |
Mar 01, 2023 | 13.40 | 13.55 | 12.80 | 13.00 | 386,283 | -0.40(-2.99%) |
Feb 28, 2023 | 13.20 | 13.70 | 12.80 | 13.40 | 548,629 | +0.40(+3.08%) |
Feb 27, 2023 | 13.20 | 13.30 | 12.80 | 13.00 | 645,987 | +0.30(+2.36%) |
Feb 24, 2023 | 13.20 | 13.30 | 12.60 | 12.70 | 843,993 | -0.90(-6.62%) |
Feb 23, 2023 | 14.30 | 14.50 | 13.10 | 13.60 | 882,196 | -0.60(-4.23%) |
Feb 22, 2023 | 14.00 | 14.20 | 13.50 | 14.20 | 677,123 | +0.40(+2.90%) |
Feb 21, 2023 | 14.80 | 14.90 | 13.80 | 13.80 | 813,923 | -1.20(-8.00%) |
Feb 17, 2023 | 15.40 | 15.50 | 14.60 | 15.00 | 855,033 | -0.30(-1.96%) |
Feb 16, 2023 | 15.90 | 16.10 | 15.20 | 15.30 | 783,469 | -1.00(-6.13%) |
Feb 15, 2023 | 15.50 | 16.30 | 15.40 | 16.30 | 575,959 | +0.60(+3.82%) |
Feb 14, 2023 | 16.00 | 16.20 | 15.10 | 15.70 | 774,007 | +0.00(+0.00%) |
Feb 13, 2023 | 15.80 | 16.00 | 15.30 | 15.70 | 416,004 | +0.10(+0.64%) |
Feb 10, 2023 | 15.80 | 15.90 | 15.30 | 15.60 | 467,034 | -0.10(-0.64%) |
Feb 09, 2023 | 16.80 | 17.10 | 15.55 | 15.70 | 624,499 | -0.80(-4.85%) |
Feb 08, 2023 | 17.30 | 17.40 | 16.50 | 16.50 | 602,629 | -0.70(-4.07%) |
Feb 07, 2023 | 18.00 | 18.00 | 16.80 | 17.20 | 836,431 | -0.50(-2.82%) |
Feb 06, 2023 | 18.90 | 18.90 | 17.60 | 17.70 | 907,945 | -1.00(-5.35%) |
Feb 03, 2023 | 19.20 | 19.70 | 18.60 | 18.70 | 694,373 | -1.00(-5.08%) |
Feb 02, 2023 | 19.30 | 20.20 | 19.10 | 19.70 | 1,089,906 | +1.20(+6.49%) |
Feb 01, 2023 | 18.20 | 18.80 | 17.60 | 18.50 | 775,871 | +0.40(+2.21%) |
Jan 31, 2023 | 17.90 | 18.40 | 17.80 | 18.10 | 487,663 | +0.50(+2.84%) |
Jan 30, 2023 | 18.10 | 18.25 | 17.50 | 17.60 | 616,106 | -0.90(-4.86%) |
Jan 27, 2023 | 18.00 | 18.70 | 17.80 | 18.50 | 439,598 | +0.40(+2.21%) |
Jan 26, 2023 | 18.50 | 18.65 | 17.60 | 18.10 | 509,986 | -0.20(-1.09%) |
Jan 25, 2023 | 17.90 | 18.50 | 17.50 | 18.30 | 518,892 | -0.10(-0.54%) |
Jan 24, 2023 | 18.90 | 19.40 | 18.10 | 18.40 | 777,198 | -0.80(-4.17%) |
Jan 23, 2023 | 18.60 | 19.50 | 18.00 | 19.20 | 753,625 | +0.90(+4.92%) |
Jan 20, 2023 | 17.50 | 18.30 | 17.00 | 18.30 | 537,034 | +1.30(+7.65%) |
Jan 19, 2023 | 18.00 | 18.30 | 16.80 | 17.00 | 635,257 | -1.30(-7.10%) |
Jan 18, 2023 | 19.20 | 19.80 | 18.10 | 18.30 | 993,464 | -1.20(-6.15%) |
Jan 17, 2023 | 18.20 | 19.60 | 17.75 | 19.50 | 730,345 | +1.40(+7.73%) |
Jan 13, 2023 | 17.30 | 18.10 | 17.25 | 18.10 | 719,474 | -0.10(-0.55%) |
Jan 12, 2023 | 17.80 | 18.30 | 16.80 | 18.20 | 916,317 | +0.20(+1.11%) |
Jan 11, 2023 | 17.50 | 18.00 | 16.70 | 18.00 | 1,022,645 | +1.50(+9.09%) |
Jan 10, 2023 | 15.40 | 16.50 | 15.30 | 16.50 | 487,694 | +1.00(+6.45%) |
Jan 09, 2023 | 14.90 | 15.80 | 14.70 | 15.50 | 526,440 | +0.90(+6.16%) |
Jan 06, 2023 | 15.10 | 15.10 | 13.70 | 14.60 | 624,787 | -0.10(-0.68%) |
Jan 05, 2023 | 15.30 | 15.30 | 14.30 | 14.70 | 643,068 | -0.20(-1.34%) |
Jan 04, 2023 | 14.50 | 15.10 | 14.30 | 14.90 | 516,704 | +0.50(+3.47%) |