Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.75 | 15.75 | 15.70 | 15.73 | 46,947 | -0.22(-1.38%) |
Mar 30, 2023 | 15.90 | 15.98 | 15.90 | 15.95 | 11,470 | +0.01(+0.06%) |
Mar 29, 2023 | 15.97 | 16.00 | 15.94 | 15.94 | 20,292 | +0.01(+0.06%) |
Mar 28, 2023 | 15.88 | 15.93 | 15.65 | 15.93 | 18,773 | +0.23(+1.50%) |
Mar 27, 2023 | 15.74 | 15.75 | 15.68 | 15.70 | 16,624 | -0.03(-0.16%) |
Mar 24, 2023 | 15.51 | 15.72 | 15.51 | 15.72 | 16,297 | -0.25(-1.57%) |
Mar 23, 2023 | 15.89 | 16.02 | 15.89 | 15.97 | 10,960 | +0.13(+0.82%) |
Mar 22, 2023 | 15.75 | 15.88 | 15.70 | 15.84 | 30,359 | +0.08(+0.51%) |
Mar 21, 2023 | 15.86 | 15.86 | 15.60 | 15.76 | 8,934 | +0.06(+0.38%) |
Mar 20, 2023 | 15.66 | 15.70 | 15.62 | 15.70 | 18,523 | +0.12(+0.77%) |
Mar 17, 2023 | 15.58 | 15.67 | 15.53 | 15.58 | 38,007 | +0.11(+0.68%) |
Mar 16, 2023 | 15.32 | 15.53 | 15.32 | 15.47 | 40,056 | +0.38(+2.48%) |
Mar 15, 2023 | 15.15 | 15.15 | 15.07 | 15.10 | 35,996 | -0.14(-0.92%) |
Mar 14, 2023 | 15.13 | 15.25 | 15.13 | 15.24 | 27,783 | -0.10(-0.65%) |
Mar 13, 2023 | 15.36 | 15.49 | 15.33 | 15.34 | 39,176 | -0.02(-0.13%) |
Mar 10, 2023 | 15.32 | 15.59 | 15.05 | 15.36 | 24,279 | +0.13(+0.85%) |
Mar 09, 2023 | 15.42 | 15.42 | 15.12 | 15.23 | 41,985 | +0.13(+0.86%) |
Mar 08, 2023 | 15.02 | 15.23 | 15.02 | 15.10 | 45,563 | +0.16(+1.07%) |
Mar 07, 2023 | 14.84 | 15.12 | 14.84 | 14.94 | 46,945 | -0.02(-0.13%) |
Mar 06, 2023 | 15.04 | 15.10 | 14.93 | 14.96 | 42,943 | -0.12(-0.80%) |
Mar 03, 2023 | 14.88 | 15.12 | 14.88 | 15.08 | 53,938 | +0.19(+1.28%) |
Mar 02, 2023 | 14.92 | 15.07 | 14.77 | 14.89 | 56,776 | -0.00(-0.03%) |
Mar 01, 2023 | 14.92 | 15.04 | 14.79 | 14.89 | 69,778 | -0.07(-0.43%) |
Feb 28, 2023 | 14.88 | 15.00 | 14.78 | 14.96 | 107,563 | +0.02(+0.13%) |
Feb 27, 2023 | 14.98 | 15.11 | 14.86 | 14.94 | 63,097 | +0.11(+0.74%) |
Feb 24, 2023 | 14.84 | 14.88 | 14.75 | 14.83 | 78,352 | -0.26(-1.72%) |
Feb 23, 2023 | 14.90 | 15.16 | 14.90 | 15.09 | 39,628 | +0.08(+0.57%) |
Feb 22, 2023 | 14.88 | 15.24 | 14.88 | 15.01 | 66,951 | +0.11(+0.70%) |
Feb 21, 2023 | 15.00 | 15.00 | 14.89 | 14.90 | 60,927 | -0.04(-0.27%) |
Feb 17, 2023 | 14.98 | 14.99 | 14.90 | 14.94 | 53,792 | -0.15(-0.99%) |
Feb 16, 2023 | 15.07 | 15.14 | 15.03 | 15.09 | 27,654 | -0.14(-0.95%) |
Feb 15, 2023 | 15.34 | 15.34 | 15.16 | 15.23 | 9,177 | -0.27(-1.71%) |
Feb 14, 2023 | 15.50 | 15.66 | 15.33 | 15.50 | 52,838 | -0.12(-0.77%) |
Feb 13, 2023 | 15.54 | 15.71 | 15.35 | 15.62 | 38,063 | +0.05(+0.32%) |
Feb 10, 2023 | 15.39 | 15.73 | 15.39 | 15.57 | 25,777 | +0.02(+0.13%) |
Feb 09, 2023 | 15.69 | 15.75 | 15.48 | 15.55 | 33,677 | -0.12(-0.77%) |
Feb 08, 2023 | 15.68 | 15.68 | 15.49 | 15.67 | 27,561 | +0.19(+1.23%) |
Feb 07, 2023 | 15.40 | 15.56 | 15.33 | 15.48 | 54,069 | +0.10(+0.65%) |
Feb 06, 2023 | 15.54 | 15.54 | 15.26 | 15.38 | 25,061 | -0.28(-1.79%) |
Feb 03, 2023 | 15.57 | 15.70 | 15.46 | 15.66 | 40,066 | -0.04(-0.25%) |
Feb 02, 2023 | 15.62 | 15.85 | 15.62 | 15.70 | 21,392 | +0.07(+0.45%) |
Feb 01, 2023 | 15.31 | 15.63 | 15.30 | 15.63 | 19,392 | +0.24(+1.53%) |
Jan 31, 2023 | 15.38 | 15.54 | 15.19 | 15.39 | 30,536 | +0.21(+1.42%) |
Jan 30, 2023 | 15.21 | 15.25 | 15.17 | 15.18 | 26,609 | -0.08(-0.52%) |
Jan 27, 2023 | 15.48 | 15.48 | 15.26 | 15.26 | 26,672 | -0.10(-0.65%) |
Jan 26, 2023 | 15.29 | 15.39 | 15.25 | 15.36 | 36,011 | +0.04(+0.26%) |
Jan 25, 2023 | 15.21 | 15.39 | 15.20 | 15.32 | 28,816 | +0.19(+1.26%) |
Jan 24, 2023 | 15.25 | 15.25 | 15.02 | 15.13 | 43,520 | +0.09(+0.60%) |
Jan 23, 2023 | 14.86 | 15.19 | 14.86 | 15.04 | 23,979 | -0.15(-0.99%) |
Jan 20, 2023 | 14.97 | 15.19 | 14.97 | 15.19 | 37,289 | +0.09(+0.60%) |
Jan 19, 2023 | 15.15 | 15.18 | 14.95 | 15.10 | 50,017 | -0.02(-0.13%) |
Jan 18, 2023 | 15.10 | 15.39 | 15.04 | 15.12 | 89,078 | +0.10(+0.70%) |
Jan 17, 2023 | 15.01 | 15.03 | 14.95 | 15.02 | 51,866 | +0.13(+0.91%) |
Jan 13, 2023 | 14.64 | 14.88 | 14.64 | 14.88 | 35,906 | -0.10(-0.67%) |
Jan 12, 2023 | 14.82 | 15.00 | 14.65 | 14.98 | 42,734 | +0.35(+2.39%) |
Jan 11, 2023 | 14.56 | 14.68 | 14.55 | 14.63 | 53,228 | +0.09(+0.61%) |
Jan 10, 2023 | 14.52 | 14.68 | 14.50 | 14.54 | 73,084 | -0.26(-1.74%) |
Jan 09, 2023 | 14.81 | 14.88 | 14.80 | 14.80 | 49,590 | +0.08(+0.54%) |
Jan 06, 2023 | 14.48 | 14.79 | 14.48 | 14.72 | 46,709 | +0.13(+0.89%) |
Jan 05, 2023 | 14.49 | 14.67 | 14.49 | 14.59 | 115,727 | -0.22(-1.49%) |
Jan 04, 2023 | 14.94 | 15.15 | 14.75 | 14.81 | 120,092 | -0.63(-4.08%) |