Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.82 | 14.03 | 13.78 | 13.99 | 1,254,799 | +0.07(+0.54%) |
Mar 30, 2023 | 14.05 | 14.05 | 13.66 | 13.92 | 1,219,286 | -0.07(-0.54%) |
Mar 29, 2023 | 14.11 | 14.20 | 13.90 | 13.99 | 1,716,388 | -0.38(-2.67%) |
Mar 28, 2023 | 14.28 | 14.50 | 14.24 | 14.38 | 1,140,300 | -0.11(-0.75%) |
Mar 27, 2023 | 14.25 | 14.51 | 14.08 | 14.48 | 1,560,026 | +0.38(+2.72%) |
Mar 24, 2023 | 14.23 | 14.28 | 13.89 | 14.10 | 2,062,704 | -0.61(-4.14%) |
Mar 23, 2023 | 14.74 | 15.70 | 14.58 | 14.71 | 3,528,641 | +0.07(+0.46%) |
Mar 22, 2023 | 14.78 | 14.96 | 14.41 | 14.64 | 1,768,546 | -0.17(-1.13%) |
Mar 21, 2023 | 14.68 | 15.01 | 14.56 | 14.81 | 1,617,010 | +0.87(+6.22%) |
Mar 20, 2023 | 13.79 | 14.16 | 13.77 | 13.94 | 1,127,242 | +0.26(+1.89%) |
Mar 17, 2023 | 14.10 | 14.15 | 13.54 | 13.68 | 1,505,814 | +0.03(+0.24%) |
Mar 16, 2023 | 13.71 | 13.93 | 13.42 | 13.65 | 1,781,326 | -0.27(-1.92%) |
Mar 15, 2023 | 13.88 | 14.11 | 13.63 | 13.92 | 2,273,767 | -0.95(-6.39%) |
Mar 14, 2023 | 14.73 | 15.08 | 14.58 | 14.87 | 1,827,565 | +0.32(+2.23%) |
Mar 13, 2023 | 14.58 | 14.92 | 14.41 | 14.54 | 2,965,175 | -0.67(-4.38%) |
Mar 10, 2023 | 15.23 | 15.53 | 15.05 | 15.21 | 1,742,873 | -0.01(-0.05%) |
Mar 09, 2023 | 15.71 | 15.83 | 15.17 | 15.22 | 1,952,279 | -0.38(-2.46%) |
Mar 08, 2023 | 15.48 | 15.68 | 15.30 | 15.60 | 1,355,829 | +0.23(+1.52%) |
Mar 07, 2023 | 15.30 | 15.40 | 15.00 | 15.37 | 1,380,263 | -0.05(-0.32%) |
Mar 06, 2023 | 15.46 | 15.53 | 15.24 | 15.42 | 1,294,277 | -0.43(-2.73%) |
Mar 03, 2023 | 15.24 | 15.98 | 15.24 | 15.85 | 1,173,263 | +0.38(+2.42%) |
Mar 02, 2023 | 15.63 | 15.67 | 15.35 | 15.48 | 1,480,511 | -0.16(-1.01%) |
Mar 01, 2023 | 15.32 | 15.69 | 15.14 | 15.63 | 1,819,398 | +0.46(+3.02%) |
Feb 28, 2023 | 15.60 | 15.75 | 15.09 | 15.18 | 2,364,383 | -0.22(-1.41%) |
Feb 27, 2023 | 15.23 | 15.44 | 15.14 | 15.39 | 1,904,794 | +0.08(+0.49%) |
Feb 24, 2023 | 14.62 | 15.54 | 14.55 | 15.32 | 3,807,806 | +0.62(+4.19%) |
Feb 23, 2023 | 13.85 | 14.78 | 13.85 | 14.70 | 3,419,818 | +1.04(+7.63%) |
Feb 22, 2023 | 13.71 | 13.91 | 13.41 | 13.66 | 1,289,313 | -0.13(-0.97%) |
Feb 21, 2023 | 13.71 | 14.00 | 13.55 | 13.79 | 2,041,601 | +0.08(+0.55%) |
Feb 17, 2023 | 13.93 | 13.93 | 13.58 | 13.72 | 1,097,795 | -0.21(-1.50%) |
Feb 16, 2023 | 13.96 | 14.03 | 13.75 | 13.93 | 1,606,225 | -0.06(-0.42%) |
Feb 15, 2023 | 13.79 | 14.01 | 13.64 | 13.98 | 1,331,551 | +0.07(+0.54%) |
Feb 14, 2023 | 13.86 | 14.38 | 13.78 | 13.91 | 2,446,119 | -0.13(-0.95%) |
Feb 13, 2023 | 13.43 | 14.10 | 13.37 | 14.04 | 2,515,360 | +0.81(+6.11%) |
Feb 10, 2023 | 13.53 | 13.55 | 12.99 | 13.23 | 2,122,027 | -0.40(-2.93%) |
Feb 09, 2023 | 13.84 | 14.21 | 13.53 | 13.63 | 3,521,435 | +0.04(+0.31%) |
Feb 08, 2023 | 13.40 | 13.72 | 13.38 | 13.59 | 2,125,775 | +0.07(+0.49%) |
Feb 07, 2023 | 13.82 | 13.90 | 13.25 | 13.53 | 5,592,525 | -0.47(-3.39%) |
Feb 06, 2023 | 13.30 | 14.10 | 13.30 | 14.00 | 2,631,599 | +0.63(+4.74%) |
Feb 03, 2023 | 13.39 | 13.72 | 13.35 | 13.37 | 1,667,682 | -0.12(-0.87%) |
Feb 02, 2023 | 13.61 | 13.68 | 13.24 | 13.48 | 2,165,990 | +0.18(+1.38%) |
Feb 01, 2023 | 13.25 | 13.46 | 13.11 | 13.30 | 2,162,983 | +0.18(+1.40%) |
Jan 31, 2023 | 13.02 | 13.21 | 12.94 | 13.12 | 1,884,286 | +0.00(+0.00%) |
Jan 30, 2023 | 13.02 | 13.23 | 13.02 | 13.12 | 2,330,100 | +0.00(+0.00%) |
Jan 27, 2023 | 12.79 | 13.15 | 12.76 | 13.12 | 2,881,908 | +0.37(+2.88%) |
Jan 26, 2023 | 13.16 | 13.17 | 12.74 | 12.75 | 2,090,562 | -0.29(-2.24%) |
Jan 25, 2023 | 12.90 | 13.08 | 12.82 | 13.04 | 3,368,986 | -0.12(-0.95%) |
Jan 24, 2023 | 13.15 | 13.23 | 13.14 | 13.17 | 2,865,516 | -0.13(-1.00%) |
Jan 23, 2023 | 13.15 | 13.31 | 13.10 | 13.30 | 3,881,190 | +0.11(+0.82%) |
Jan 20, 2023 | 13.08 | 13.24 | 12.91 | 13.19 | 1,676,628 | +0.21(+1.60%) |
Jan 19, 2023 | 12.75 | 13.01 | 12.75 | 12.98 | 3,766,755 | +0.10(+0.78%) |
Jan 18, 2023 | 12.90 | 13.05 | 12.78 | 12.88 | 6,544,886 | +0.16(+1.24%) |
Jan 17, 2023 | 12.83 | 12.98 | 12.68 | 12.73 | 3,598,300 | +0.22(+1.73%) |
Jan 13, 2023 | 12.16 | 12.60 | 12.03 | 12.51 | 4,422,415 | +0.43(+3.59%) |
Jan 12, 2023 | 11.48 | 12.11 | 11.33 | 12.08 | 9,139,100 | +0.98(+8.87%) |
Jan 11, 2023 | 11.72 | 11.83 | 11.02 | 11.09 | 12,850,416 | -0.16(-1.41%) |
Jan 10, 2023 | 10.94 | 11.65 | 10.78 | 11.25 | 22,908,048 | -2.03(-15.31%) |
Jan 09, 2023 | 13.31 | 13.59 | 13.19 | 13.28 | 3,216,680 | +0.24(+1.85%) |
Jan 06, 2023 | 13.37 | 13.41 | 13.03 | 13.04 | 2,713,464 | +0.03(+0.19%) |
Jan 05, 2023 | 12.83 | 13.07 | 12.73 | 13.02 | 2,308,427 | +0.45(+3.58%) |
Jan 04, 2023 | 13.04 | 13.25 | 12.42 | 12.57 | 3,669,402 | -0.88(-6.57%) |