Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.13 | 12.21 | 12.08 | 12.16 | 714,288 | +0.13(+1.05%) |
Mar 30, 2023 | 12.32 | 12.43 | 11.94 | 12.03 | 456,623 | -0.28(-2.29%) |
Mar 29, 2023 | 12.54 | 12.64 | 12.17 | 12.31 | 515,053 | -0.01(-0.08%) |
Mar 28, 2023 | 12.33 | 12.43 | 12.24 | 12.32 | 399,936 | +0.01(+0.08%) |
Mar 27, 2023 | 12.56 | 12.62 | 12.31 | 12.31 | 533,234 | +0.17(+1.36%) |
Mar 24, 2023 | 11.59 | 12.24 | 11.50 | 12.15 | 849,072 | +0.34(+2.88%) |
Mar 23, 2023 | 12.54 | 12.54 | 11.75 | 11.81 | 599,263 | -0.66(-5.29%) |
Mar 22, 2023 | 13.10 | 13.20 | 12.41 | 12.47 | 604,027 | -0.62(-4.74%) |
Mar 21, 2023 | 12.98 | 13.27 | 12.93 | 13.09 | 644,979 | +0.60(+4.82%) |
Mar 20, 2023 | 13.04 | 13.09 | 12.48 | 12.49 | 705,512 | -0.22(-1.76%) |
Mar 17, 2023 | 12.87 | 12.94 | 12.42 | 12.71 | 1,604,744 | -0.43(-3.25%) |
Mar 16, 2023 | 12.81 | 13.41 | 12.70 | 13.14 | 1,332,513 | +0.12(+0.89%) |
Mar 15, 2023 | 13.01 | 13.04 | 12.67 | 13.02 | 1,907,536 | -0.40(-2.96%) |
Mar 14, 2023 | 13.85 | 14.21 | 13.26 | 13.42 | 1,169,580 | +0.47(+3.60%) |
Mar 13, 2023 | 13.72 | 13.75 | 12.77 | 12.95 | 1,454,669 | -1.59(-10.93%) |
Mar 10, 2023 | 14.42 | 15.00 | 13.91 | 14.54 | 981,683 | -0.30(-2.01%) |
Mar 09, 2023 | 16.04 | 16.04 | 14.78 | 14.84 | 1,043,913 | -1.32(-8.16%) |
Mar 08, 2023 | 16.25 | 16.29 | 16.07 | 16.16 | 437,936 | -0.08(-0.47%) |
Mar 07, 2023 | 16.53 | 16.53 | 16.20 | 16.24 | 440,467 | -0.36(-2.15%) |
Mar 06, 2023 | 16.77 | 16.87 | 16.54 | 16.60 | 407,096 | -0.21(-1.26%) |
Mar 03, 2023 | 16.66 | 16.85 | 16.53 | 16.81 | 398,853 | +0.23(+1.39%) |
Mar 02, 2023 | 16.52 | 16.60 | 16.36 | 16.58 | 321,781 | -0.11(-0.63%) |
Mar 01, 2023 | 16.80 | 16.85 | 16.54 | 16.68 | 248,531 | -0.22(-1.31%) |
Feb 28, 2023 | 16.98 | 17.09 | 16.87 | 16.90 | 292,956 | -0.05(-0.28%) |
Feb 27, 2023 | 16.88 | 17.06 | 16.84 | 16.95 | 338,560 | +0.17(+1.03%) |
Feb 24, 2023 | 16.85 | 16.95 | 16.73 | 16.78 | 275,907 | -0.31(-1.80%) |
Feb 23, 2023 | 17.14 | 17.22 | 16.89 | 17.09 | 499,522 | -0.01(-0.06%) |
Feb 22, 2023 | 17.29 | 17.32 | 16.90 | 17.10 | 645,962 | -0.15(-0.89%) |
Feb 21, 2023 | 17.19 | 17.35 | 17.06 | 17.25 | 379,727 | -0.10(-0.56%) |
Feb 17, 2023 | 17.40 | 17.43 | 17.26 | 17.35 | 752,140 | -0.01(-0.06%) |
Feb 16, 2023 | 17.26 | 17.50 | 17.21 | 17.36 | 298,875 | -0.13(-0.77%) |
Feb 15, 2023 | 17.22 | 17.57 | 17.22 | 17.49 | 280,132 | +0.12(+0.67%) |
Feb 14, 2023 | 17.38 | 17.59 | 17.20 | 17.38 | 285,015 | -0.07(-0.39%) |
Feb 13, 2023 | 17.02 | 17.44 | 16.61 | 17.44 | 1,118,153 | +0.99(+6.03%) |
Feb 10, 2023 | 16.53 | 16.60 | 16.39 | 16.45 | 355,284 | -0.14(-0.87%) |
Feb 09, 2023 | 16.86 | 16.98 | 16.55 | 16.60 | 280,922 | -0.18(-1.09%) |
Feb 08, 2023 | 17.00 | 17.09 | 16.77 | 16.78 | 283,177 | -0.35(-2.03%) |
Feb 07, 2023 | 16.77 | 17.14 | 16.74 | 17.12 | 495,818 | +0.22(+1.31%) |
Feb 06, 2023 | 17.12 | 17.20 | 16.80 | 16.90 | 336,944 | -0.32(-1.85%) |
Feb 03, 2023 | 17.12 | 17.27 | 17.07 | 17.22 | 517,901 | +0.00(+0.00%) |
Feb 02, 2023 | 17.01 | 17.25 | 16.96 | 17.22 | 281,019 | +0.29(+1.71%) |
Feb 01, 2023 | 16.62 | 17.12 | 16.60 | 16.93 | 451,097 | +0.15(+0.92%) |
Jan 31, 2023 | 16.41 | 16.82 | 16.41 | 16.78 | 425,741 | +0.39(+2.35%) |
Jan 30, 2023 | 16.46 | 16.60 | 16.37 | 16.39 | 183,210 | -0.21(-1.28%) |
Jan 27, 2023 | 16.57 | 16.68 | 16.30 | 16.60 | 454,481 | +0.51(+3.17%) |
Jan 26, 2023 | 16.11 | 16.20 | 15.86 | 16.09 | 380,416 | +0.12(+0.72%) |
Jan 25, 2023 | 15.82 | 15.99 | 15.75 | 15.98 | 377,002 | +0.08(+0.48%) |
Jan 24, 2023 | 16.11 | 16.15 | 15.88 | 15.90 | 390,256 | -0.33(-2.02%) |
Jan 23, 2023 | 16.32 | 16.40 | 16.17 | 16.23 | 340,115 | -0.06(-0.35%) |
Jan 20, 2023 | 16.15 | 16.29 | 15.95 | 16.29 | 531,690 | +0.10(+0.59%) |
Jan 19, 2023 | 16.78 | 16.78 | 15.84 | 16.19 | 548,866 | -0.13(-0.83%) |
Jan 18, 2023 | 16.47 | 16.65 | 16.25 | 16.33 | 369,251 | -0.25(-1.51%) |
Jan 17, 2023 | 16.76 | 16.76 | 16.52 | 16.58 | 237,019 | -0.12(-0.69%) |
Jan 13, 2023 | 16.90 | 16.98 | 16.65 | 16.69 | 312,485 | -0.35(-2.04%) |
Jan 12, 2023 | 16.80 | 17.14 | 16.65 | 17.04 | 470,779 | +0.35(+2.08%) |
Jan 11, 2023 | 16.43 | 16.84 | 16.43 | 16.69 | 398,484 | +0.26(+1.58%) |
Jan 10, 2023 | 16.14 | 16.56 | 16.06 | 16.43 | 343,518 | +0.26(+1.61%) |
Jan 09, 2023 | 16.31 | 16.49 | 16.15 | 16.17 | 412,769 | -0.09(-0.53%) |
Jan 06, 2023 | 15.86 | 16.29 | 15.80 | 16.26 | 518,717 | +0.40(+2.55%) |
Jan 05, 2023 | 15.54 | 15.92 | 15.27 | 15.85 | 446,922 | +0.25(+1.60%) |
Jan 04, 2023 | 15.41 | 15.74 | 15.34 | 15.60 | 532,497 | +0.36(+2.34%) |