Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.12 | 13.17 | 13.07 | 13.10 | 128,754 | +0.05(+0.38%) |
Mar 30, 2023 | 13.06 | 13.08 | 13.00 | 13.05 | 228,147 | +0.27(+2.07%) |
Mar 29, 2023 | 12.74 | 12.79 | 12.72 | 12.79 | 79,911 | +0.27(+2.12%) |
Mar 28, 2023 | 12.41 | 12.57 | 12.40 | 12.52 | 139,978 | +0.12(+0.97%) |
Mar 27, 2023 | 12.35 | 12.42 | 12.31 | 12.40 | 167,879 | +0.06(+0.49%) |
Mar 24, 2023 | 12.23 | 12.36 | 12.19 | 12.34 | 153,193 | -0.07(-0.56%) |
Mar 23, 2023 | 12.61 | 12.67 | 12.33 | 12.41 | 296,148 | -0.06(-0.48%) |
Mar 22, 2023 | 12.59 | 12.67 | 12.47 | 12.47 | 236,141 | +0.07(+0.56%) |
Mar 21, 2023 | 12.44 | 12.49 | 12.35 | 12.40 | 283,017 | +0.23(+1.89%) |
Mar 20, 2023 | 12.06 | 12.18 | 12.06 | 12.17 | 200,938 | +0.23(+1.93%) |
Mar 17, 2023 | 11.89 | 11.99 | 11.78 | 11.94 | 168,012 | -0.07(-0.58%) |
Mar 16, 2023 | 11.75 | 12.02 | 11.71 | 12.01 | 239,627 | +0.14(+1.18%) |
Mar 15, 2023 | 11.80 | 11.91 | 11.69 | 11.87 | 238,748 | -0.54(-4.31%) |
Mar 14, 2023 | 12.38 | 12.44 | 12.29 | 12.40 | 208,079 | +0.16(+1.35%) |
Mar 13, 2023 | 12.23 | 12.30 | 12.15 | 12.24 | 190,297 | -0.24(-1.92%) |
Mar 10, 2023 | 12.66 | 12.66 | 12.45 | 12.48 | 395,616 | -0.07(-0.56%) |
Mar 09, 2023 | 12.69 | 12.72 | 12.52 | 12.55 | 102,424 | -0.14(-1.14%) |
Mar 08, 2023 | 12.61 | 12.77 | 12.61 | 12.70 | 73,275 | +0.07(+0.59%) |
Mar 07, 2023 | 12.75 | 12.75 | 12.57 | 12.62 | 179,291 | -0.21(-1.63%) |
Mar 06, 2023 | 12.89 | 12.90 | 12.81 | 12.83 | 144,232 | -0.26(-1.95%) |
Mar 03, 2023 | 12.97 | 13.09 | 12.89 | 13.09 | 64,419 | +0.26(+2.03%) |
Mar 02, 2023 | 12.69 | 12.84 | 12.69 | 12.82 | 119,552 | -0.04(-0.27%) |
Mar 01, 2023 | 12.99 | 12.99 | 12.83 | 12.86 | 250,410 | +0.09(+0.70%) |
Feb 28, 2023 | 12.77 | 12.86 | 12.73 | 12.77 | 201,444 | +0.08(+0.63%) |
Feb 27, 2023 | 12.83 | 12.85 | 12.64 | 12.69 | 238,543 | -0.15(-1.17%) |
Feb 24, 2023 | 12.79 | 12.84 | 12.70 | 12.84 | 403,876 | -1.00(-7.23%) |
Feb 23, 2023 | 13.85 | 13.86 | 13.70 | 13.84 | 63,799 | -0.01(-0.07%) |
Feb 22, 2023 | 13.77 | 13.92 | 13.77 | 13.85 | 103,000 | -0.03(-0.22%) |
Feb 21, 2023 | 14.01 | 14.06 | 13.85 | 13.88 | 125,229 | -0.07(-0.50%) |
Feb 17, 2023 | 13.85 | 13.96 | 13.80 | 13.95 | 120,063 | +0.05(+0.40%) |
Feb 16, 2023 | 13.78 | 14.00 | 13.76 | 13.89 | 128,050 | +0.10(+0.72%) |
Feb 15, 2023 | 13.70 | 13.80 | 13.68 | 13.79 | 332,019 | +0.01(+0.04%) |
Feb 14, 2023 | 13.69 | 13.81 | 13.63 | 13.79 | 109,681 | -0.04(-0.29%) |
Feb 13, 2023 | 13.74 | 13.84 | 13.73 | 13.83 | 107,454 | +0.14(+1.02%) |
Feb 10, 2023 | 13.75 | 13.76 | 13.63 | 13.69 | 188,748 | -0.35(-2.49%) |
Feb 09, 2023 | 14.34 | 14.34 | 14.03 | 14.04 | 238,041 | -0.08(-0.57%) |
Feb 08, 2023 | 14.24 | 14.31 | 14.08 | 14.12 | 166,036 | -0.12(-0.84%) |
Feb 07, 2023 | 14.08 | 14.28 | 14.04 | 14.24 | 120,812 | +0.09(+0.63%) |
Feb 06, 2023 | 14.37 | 14.39 | 14.11 | 14.15 | 139,387 | -0.33(-2.27%) |
Feb 03, 2023 | 14.52 | 14.61 | 14.46 | 14.48 | 309,079 | -0.14(-0.94%) |
Feb 02, 2023 | 14.64 | 14.74 | 14.50 | 14.62 | 688,524 | -0.03(-0.22%) |
Feb 01, 2023 | 14.37 | 14.67 | 14.34 | 14.65 | 150,529 | +0.30(+2.09%) |
Jan 31, 2023 | 14.26 | 14.35 | 14.21 | 14.35 | 135,839 | +0.05(+0.35%) |
Jan 30, 2023 | 14.26 | 14.35 | 14.25 | 14.30 | 224,460 | -0.04(-0.31%) |
Jan 27, 2023 | 14.27 | 14.38 | 14.25 | 14.35 | 114,322 | -0.01(-0.10%) |
Jan 26, 2023 | 14.25 | 14.38 | 14.20 | 14.36 | 99,542 | -0.10(-0.69%) |
Jan 25, 2023 | 14.38 | 14.50 | 14.32 | 14.46 | 154,006 | +0.01(+0.07%) |
Jan 24, 2023 | 14.31 | 14.45 | 14.26 | 14.45 | 114,434 | +0.12(+0.84%) |
Jan 23, 2023 | 14.19 | 14.35 | 14.17 | 14.33 | 255,426 | +0.04(+0.28%) |
Jan 20, 2023 | 14.10 | 14.29 | 14.05 | 14.29 | 279,849 | +0.08(+0.60%) |
Jan 19, 2023 | 14.12 | 14.23 | 14.05 | 14.21 | 158,388 | -0.04(-0.32%) |
Jan 18, 2023 | 14.38 | 14.46 | 14.24 | 14.25 | 388,854 | +0.44(+3.19%) |
Jan 17, 2023 | 14.37 | 14.42 | 13.77 | 13.81 | 684,502 | -0.50(-3.51%) |
Jan 13, 2023 | 14.26 | 14.36 | 14.24 | 14.31 | 106,363 | -0.11(-0.74%) |
Jan 12, 2023 | 14.34 | 14.47 | 14.15 | 14.42 | 200,005 | +0.33(+2.38%) |
Jan 11, 2023 | 14.03 | 14.09 | 14.00 | 14.09 | 154,618 | +0.15(+1.04%) |
Jan 10, 2023 | 13.93 | 13.95 | 13.79 | 13.94 | 137,502 | -0.20(-1.41%) |
Jan 09, 2023 | 14.17 | 14.24 | 14.10 | 14.14 | 223,638 | +0.05(+0.35%) |
Jan 06, 2023 | 13.74 | 14.10 | 13.70 | 14.09 | 543,341 | +0.51(+3.76%) |
Jan 05, 2023 | 13.58 | 13.65 | 13.51 | 13.58 | 152,652 | +0.09(+0.67%) |
Jan 04, 2023 | 13.35 | 13.50 | 13.30 | 13.49 | 288,336 | +0.59(+4.57%) |