Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.65 | 17.28 | 16.13 | 17.04 | 70,862 | +0.19(+1.14%) |
Mar 30, 2023 | 18.20 | 18.28 | 16.67 | 16.85 | 136,204 | -0.93(-5.23%) |
Mar 29, 2023 | 17.69 | 17.94 | 17.38 | 17.78 | 122,615 | +0.48(+2.77%) |
Mar 28, 2023 | 16.79 | 17.46 | 16.26 | 17.30 | 82,440 | +0.69(+4.13%) |
Mar 27, 2023 | 15.39 | 16.75 | 15.22 | 16.61 | 67,994 | +1.66(+11.11%) |
Mar 24, 2023 | 14.76 | 15.08 | 14.00 | 14.95 | 39,020 | +0.05(+0.30%) |
Mar 23, 2023 | 14.82 | 15.48 | 14.70 | 14.91 | 38,406 | +0.26(+1.79%) |
Mar 22, 2023 | 15.21 | 15.99 | 14.55 | 14.64 | 81,398 | -0.23(-1.52%) |
Mar 21, 2023 | 13.15 | 15.21 | 13.10 | 14.87 | 88,808 | +2.12(+16.64%) |
Mar 20, 2023 | 12.38 | 12.98 | 12.21 | 12.75 | 45,113 | +0.55(+4.52%) |
Mar 17, 2023 | 13.61 | 13.69 | 12.20 | 12.20 | 80,514 | -1.41(-10.35%) |
Mar 16, 2023 | 13.48 | 14.34 | 13.25 | 13.61 | 82,914 | +0.05(+0.33%) |
Mar 15, 2023 | 13.81 | 14.36 | 12.99 | 13.56 | 71,292 | -0.26(-1.89%) |
Mar 14, 2023 | 13.78 | 14.51 | 13.64 | 13.82 | 55,216 | -0.28(-1.98%) |
Mar 13, 2023 | 14.35 | 14.85 | 13.78 | 14.10 | 68,647 | -0.45(-3.10%) |
Mar 10, 2023 | 13.99 | 14.86 | 13.79 | 14.55 | 76,199 | +0.23(+1.58%) |
Mar 09, 2023 | 15.45 | 15.72 | 14.21 | 14.33 | 84,755 | -1.07(-6.92%) |
Mar 08, 2023 | 15.91 | 16.11 | 15.29 | 15.39 | 52,785 | -0.70(-4.32%) |
Mar 07, 2023 | 16.25 | 16.27 | 15.70 | 16.09 | 70,478 | -0.15(-0.95%) |
Mar 06, 2023 | 16.80 | 16.80 | 15.66 | 16.24 | 105,396 | -0.79(-4.66%) |
Mar 03, 2023 | 18.31 | 18.31 | 16.69 | 17.04 | 115,052 | -0.98(-5.46%) |
Mar 02, 2023 | 16.44 | 18.05 | 16.44 | 18.02 | 115,689 | +1.80(+11.07%) |
Mar 01, 2023 | 15.26 | 16.26 | 14.52 | 16.22 | 171,113 | +0.75(+4.84%) |
Feb 28, 2023 | 16.95 | 17.08 | 15.32 | 15.47 | 193,833 | -1.63(-9.50%) |
Feb 27, 2023 | 18.10 | 18.28 | 16.81 | 17.10 | 154,962 | -1.15(-6.31%) |
Feb 24, 2023 | 19.53 | 19.81 | 18.25 | 18.25 | 149,830 | -1.62(-8.13%) |
Feb 23, 2023 | 20.99 | 21.48 | 19.85 | 19.87 | 75,283 | -1.10(-5.27%) |
Feb 22, 2023 | 21.55 | 22.37 | 20.73 | 20.97 | 67,001 | -0.80(-3.67%) |
Feb 21, 2023 | 23.86 | 24.32 | 21.59 | 21.77 | 107,858 | -2.19(-9.14%) |
Feb 17, 2023 | 26.03 | 26.03 | 23.79 | 23.96 | 129,216 | -2.67(-10.01%) |
Feb 16, 2023 | 26.28 | 27.27 | 26.28 | 26.63 | 45,531 | -0.17(-0.64%) |
Feb 15, 2023 | 27.29 | 27.29 | 25.76 | 26.80 | 84,953 | -0.22(-0.83%) |
Feb 14, 2023 | 25.63 | 27.23 | 25.50 | 27.02 | 87,872 | +1.40(+5.47%) |
Feb 13, 2023 | 24.98 | 26.19 | 24.51 | 25.62 | 73,399 | +0.89(+3.59%) |
Feb 10, 2023 | 24.44 | 24.85 | 24.01 | 24.73 | 93,400 | +0.78(+3.26%) |
Feb 09, 2023 | 24.07 | 24.47 | 23.88 | 23.95 | 37,614 | +0.13(+0.53%) |
Feb 08, 2023 | 23.86 | 24.01 | 23.51 | 23.83 | 37,882 | +0.23(+0.99%) |
Feb 07, 2023 | 23.22 | 23.72 | 22.89 | 23.59 | 38,061 | +0.27(+1.16%) |
Feb 06, 2023 | 23.34 | 24.07 | 23.05 | 23.32 | 89,800 | -0.16(-0.69%) |
Feb 03, 2023 | 23.68 | 23.91 | 23.38 | 23.48 | 36,785 | -0.20(-0.83%) |
Feb 02, 2023 | 23.96 | 24.47 | 23.12 | 23.68 | 71,509 | -0.29(-1.22%) |
Feb 01, 2023 | 23.72 | 24.41 | 23.51 | 23.97 | 50,333 | -0.05(-0.22%) |
Jan 31, 2023 | 23.39 | 24.37 | 23.26 | 24.03 | 43,577 | +0.64(+2.74%) |
Jan 30, 2023 | 24.00 | 24.62 | 23.14 | 23.39 | 60,662 | -0.45(-1.87%) |
Jan 27, 2023 | 23.51 | 24.61 | 23.42 | 23.83 | 142,029 | +0.41(+1.74%) |
Jan 26, 2023 | 23.95 | 23.95 | 23.17 | 23.42 | 71,706 | -0.07(-0.30%) |
Jan 25, 2023 | 23.59 | 23.96 | 23.15 | 23.49 | 60,746 | -0.10(-0.41%) |
Jan 24, 2023 | 23.92 | 23.96 | 23.07 | 23.59 | 41,014 | -0.14(-0.60%) |
Jan 23, 2023 | 23.07 | 23.96 | 23.07 | 23.73 | 85,650 | +1.08(+4.78%) |
Jan 20, 2023 | 22.00 | 23.22 | 21.96 | 22.65 | 97,839 | +0.61(+2.78%) |
Jan 19, 2023 | 21.40 | 22.21 | 21.29 | 22.04 | 36,051 | +0.20(+0.89%) |
Jan 18, 2023 | 22.58 | 22.85 | 21.84 | 21.84 | 27,219 | -0.38(-1.72%) |
Jan 17, 2023 | 21.92 | 22.40 | 21.74 | 22.23 | 41,308 | +0.30(+1.38%) |
Jan 13, 2023 | 22.23 | 22.62 | 21.69 | 21.92 | 38,422 | -0.23(-1.04%) |
Jan 12, 2023 | 21.37 | 22.31 | 21.33 | 22.15 | 26,584 | +1.16(+5.54%) |
Jan 11, 2023 | 21.08 | 21.68 | 20.91 | 20.99 | 28,701 | -0.05(-0.25%) |
Jan 10, 2023 | 21.97 | 22.21 | 20.82 | 21.05 | 58,299 | -0.71(-3.26%) |
Jan 09, 2023 | 21.17 | 22.13 | 21.17 | 21.76 | 28,837 | +0.67(+3.20%) |
Jan 06, 2023 | 21.02 | 21.47 | 20.89 | 21.08 | 21,251 | +0.32(+1.54%) |
Jan 05, 2023 | 20.81 | 21.29 | 20.46 | 20.76 | 42,437 | -0.01(-0.04%) |
Jan 04, 2023 | 21.29 | 22.00 | 20.42 | 20.77 | 107,517 | -0.92(-4.25%) |