Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.84 | 14.30 | 13.79 | 14.09 | 302,443 | +0.34(+2.47%) |
Mar 30, 2023 | 13.74 | 13.82 | 13.62 | 13.75 | 135,057 | +0.15(+1.12%) |
Mar 29, 2023 | 13.33 | 13.70 | 13.29 | 13.60 | 197,523 | +0.35(+2.63%) |
Mar 28, 2023 | 13.35 | 13.47 | 13.22 | 13.25 | 299,976 | -0.07(-0.54%) |
Mar 27, 2023 | 13.22 | 13.44 | 13.14 | 13.33 | 189,811 | +0.22(+1.70%) |
Mar 24, 2023 | 13.24 | 13.27 | 13.10 | 13.10 | 194,875 | -0.20(-1.48%) |
Mar 23, 2023 | 13.31 | 13.59 | 13.30 | 13.30 | 144,704 | +0.02(+0.13%) |
Mar 22, 2023 | 13.56 | 13.56 | 13.28 | 13.28 | 231,264 | -0.17(-1.26%) |
Mar 21, 2023 | 13.21 | 13.46 | 13.12 | 13.45 | 304,612 | +0.37(+2.80%) |
Mar 20, 2023 | 13.89 | 14.01 | 13.03 | 13.08 | 432,118 | -0.81(-5.85%) |
Mar 17, 2023 | 14.56 | 14.60 | 13.88 | 13.90 | 221,182 | -0.77(-5.24%) |
Mar 16, 2023 | 14.42 | 14.73 | 14.39 | 14.67 | 295,009 | +0.23(+1.61%) |
Mar 15, 2023 | 14.58 | 14.58 | 14.34 | 14.43 | 204,471 | -0.27(-1.82%) |
Mar 14, 2023 | 14.51 | 14.99 | 14.51 | 14.70 | 329,894 | +0.31(+2.17%) |
Mar 13, 2023 | 14.94 | 14.94 | 14.03 | 14.39 | 289,507 | -0.67(-4.45%) |
Mar 10, 2023 | 15.47 | 15.51 | 14.99 | 15.06 | 246,522 | -0.46(-2.94%) |
Mar 09, 2023 | 15.70 | 15.76 | 15.51 | 15.51 | 161,513 | -0.17(-1.08%) |
Mar 08, 2023 | 15.70 | 15.74 | 15.59 | 15.68 | 106,393 | +0.04(+0.23%) |
Mar 07, 2023 | 15.77 | 15.87 | 15.64 | 15.65 | 160,322 | -0.19(-1.18%) |
Mar 06, 2023 | 15.77 | 15.84 | 15.75 | 15.84 | 114,823 | +0.08(+0.51%) |
Mar 03, 2023 | 15.76 | 15.88 | 15.76 | 15.76 | 85,082 | +0.03(+0.17%) |
Mar 02, 2023 | 15.77 | 15.92 | 15.67 | 15.73 | 128,616 | -0.11(-0.69%) |
Mar 01, 2023 | 15.85 | 15.88 | 15.74 | 15.84 | 571,355 | +0.03(+0.17%) |
Feb 28, 2023 | 15.83 | 15.88 | 15.76 | 15.81 | 159,592 | -0.02(-0.11%) |
Feb 27, 2023 | 15.75 | 15.89 | 15.75 | 15.83 | 104,024 | +0.08(+0.51%) |
Feb 24, 2023 | 15.85 | 15.87 | 15.71 | 15.75 | 147,756 | -0.20(-1.22%) |
Feb 23, 2023 | 15.88 | 15.96 | 15.86 | 15.94 | 94,629 | +0.09(+0.56%) |
Feb 22, 2023 | 15.72 | 15.91 | 15.60 | 15.86 | 257,203 | +0.12(+0.73%) |
Feb 21, 2023 | 16.19 | 16.21 | 15.72 | 15.74 | 196,610 | -0.54(-3.33%) |
Feb 17, 2023 | 16.26 | 16.39 | 16.21 | 16.28 | 114,183 | -0.04(-0.22%) |
Feb 16, 2023 | 16.48 | 16.54 | 16.32 | 16.32 | 155,628 | -0.27(-1.61%) |
Feb 15, 2023 | 16.52 | 16.69 | 16.48 | 16.58 | 197,485 | -0.04(-0.21%) |
Feb 14, 2023 | 16.51 | 16.64 | 16.45 | 16.62 | 170,555 | +0.04(+0.21%) |
Feb 13, 2023 | 16.59 | 16.63 | 16.52 | 16.58 | 105,922 | -0.01(-0.05%) |
Feb 10, 2023 | 16.65 | 16.66 | 16.52 | 16.59 | 101,163 | -0.01(-0.05%) |
Feb 09, 2023 | 16.75 | 16.80 | 16.58 | 16.60 | 116,348 | -0.07(-0.43%) |
Feb 08, 2023 | 16.81 | 16.96 | 16.66 | 16.67 | 147,269 | -0.11(-0.63%) |
Feb 07, 2023 | 16.71 | 16.85 | 16.71 | 16.78 | 124,428 | -0.03(-0.17%) |
Feb 06, 2023 | 17.12 | 17.18 | 16.77 | 16.81 | 129,767 | -0.32(-1.86%) |
Feb 03, 2023 | 17.13 | 17.30 | 17.12 | 17.13 | 116,646 | -0.14(-0.82%) |
Feb 02, 2023 | 17.08 | 17.31 | 17.04 | 17.27 | 169,926 | +0.21(+1.25%) |
Feb 01, 2023 | 16.89 | 17.13 | 16.85 | 17.05 | 166,552 | +0.16(+0.96%) |
Jan 31, 2023 | 16.76 | 16.90 | 16.65 | 16.89 | 238,719 | +0.24(+1.43%) |
Jan 30, 2023 | 16.63 | 16.70 | 16.57 | 16.65 | 115,605 | +0.02(+0.11%) |
Jan 27, 2023 | 16.57 | 16.68 | 16.57 | 16.64 | 123,217 | +0.07(+0.43%) |
Jan 26, 2023 | 16.51 | 16.65 | 16.41 | 16.57 | 164,129 | +0.15(+0.91%) |
Jan 25, 2023 | 16.28 | 16.42 | 16.25 | 16.42 | 123,869 | +0.11(+0.65%) |
Jan 24, 2023 | 16.37 | 17.21 | 15.95 | 16.31 | 164,764 | +0.08(+0.49%) |
Jan 23, 2023 | 16.18 | 16.35 | 16.14 | 16.23 | 201,930 | +0.02(+0.11%) |
Jan 20, 2023 | 16.09 | 16.34 | 16.06 | 16.21 | 202,151 | +0.11(+0.71%) |
Jan 19, 2023 | 16.28 | 16.46 | 16.06 | 16.10 | 193,709 | -0.23(-1.41%) |
Jan 18, 2023 | 16.50 | 16.50 | 16.31 | 16.33 | 188,333 | -0.05(-0.32%) |
Jan 17, 2023 | 16.20 | 16.39 | 16.08 | 16.38 | 539,754 | +0.21(+1.31%) |
Jan 13, 2023 | 15.93 | 16.22 | 15.93 | 16.17 | 223,128 | +0.13(+0.83%) |
Jan 12, 2023 | 15.74 | 16.06 | 15.64 | 16.04 | 219,503 | +0.41(+2.60%) |
Jan 11, 2023 | 15.59 | 15.69 | 15.53 | 15.63 | 137,836 | +0.09(+0.57%) |
Jan 10, 2023 | 15.40 | 15.58 | 15.38 | 15.54 | 126,844 | +0.19(+1.27%) |
Jan 09, 2023 | 15.40 | 15.51 | 15.33 | 15.35 | 141,960 | -0.02(-0.11%) |
Jan 06, 2023 | 15.31 | 15.49 | 15.27 | 15.37 | 166,820 | +0.10(+0.64%) |
Jan 05, 2023 | 15.20 | 15.31 | 15.13 | 15.27 | 103,728 | +0.02(+0.12%) |
Jan 04, 2023 | 15.03 | 15.31 | 15.03 | 15.25 | 189,845 | +0.22(+1.47%) |