Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.07 | 18.22 | 17.86 | 17.87 | 2,879 | -0.58(-3.13%) |
Mar 30, 2023 | 18.50 | 18.60 | 18.00 | 18.45 | 16,997 | +0.97(+5.55%) |
Mar 29, 2023 | 17.76 | 17.87 | 17.48 | 17.48 | 57,092 | -0.16(-0.88%) |
Mar 28, 2023 | 17.34 | 17.64 | 17.34 | 17.64 | 77,763 | +0.75(+4.42%) |
Mar 27, 2023 | 16.60 | 16.89 | 16.60 | 16.89 | 6,602 | -1.11(-6.18%) |
Mar 24, 2023 | 17.59 | 18.99 | 17.59 | 18.00 | 5,325 | +0.08(+0.45%) |
Mar 23, 2023 | 18.10 | 18.20 | 17.81 | 17.92 | 6,715 | +1.53(+9.33%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.39 | 16.39 | 2,270 | -0.25(-1.50%) |
Mar 21, 2023 | 16.75 | 16.75 | 16.61 | 16.64 | 10,753 | +0.23(+1.40%) |
Mar 20, 2023 | 16.36 | 16.41 | 16.36 | 16.41 | 1,442 | +0.24(+1.48%) |
Mar 17, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 349 | +0.17(+1.06%) |
Mar 16, 2023 | 16.00 | 16.06 | 16.00 | 16.00 | 9,238 | -0.14(-0.84%) |
Mar 14, 2023 | 16.14 | 175 | -0.26(-1.59%) | |||
Mar 13, 2023 | 16.12 | 16.40 | 15.96 | 16.40 | 1,654 | +0.40(+2.48%) |
Mar 10, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 655 | +0.00(+0.00%) |
Mar 09, 2023 | 16.17 | 16.50 | 15.90 | 16.00 | 2,917 | -0.70(-4.19%) |
Mar 08, 2023 | 16.75 | 16.96 | 16.70 | 16.70 | 7,299 | -0.60(-3.47%) |
Mar 07, 2023 | 17.27 | 17.30 | 17.27 | 17.30 | 16,153 | -0.82(-4.53%) |
Mar 06, 2023 | 18.28 | 18.30 | 18.12 | 18.12 | 3,096 | -0.01(-0.06%) |
Mar 03, 2023 | 18.14 | 18.14 | 18.00 | 18.13 | 7,558 | -0.18(-0.98%) |
Mar 02, 2023 | 18.16 | 18.40 | 18.00 | 18.31 | 926 | +0.49(+2.75%) |
Mar 01, 2023 | 17.95 | 18.00 | 17.82 | 17.82 | 8,299 | +0.42(+2.41%) |
Feb 28, 2023 | 17.25 | 17.63 | 17.25 | 17.40 | 1,503 | +0.62(+3.69%) |
Feb 24, 2023 | 16.78 | 10 | -1.04(-5.84%) | |||
Feb 23, 2023 | 17.43 | 17.94 | 17.43 | 17.82 | 6,640 | +0.08(+0.45%) |
Feb 22, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 258 | -0.01(-0.04%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.62 | 17.75 | 44,132 | -0.74(-4.02%) |
Feb 17, 2023 | 18.49 | 18.49 | 18.35 | 18.49 | 675 | -0.57(-2.99%) |
Feb 16, 2023 | 18.70 | 19.06 | 18.70 | 19.06 | 2,776 | +0.45(+2.41%) |
Feb 14, 2023 | 18.61 | 55 | -0.58(-3.01%) | |||
Feb 13, 2023 | 18.78 | 19.19 | 18.78 | 19.19 | 14,327 | +0.58(+3.12%) |
Feb 10, 2023 | 19.01 | 19.01 | 18.61 | 18.61 | 1,583 | -0.72(-3.72%) |
Feb 09, 2023 | 19.22 | 19.33 | 19.22 | 19.33 | 19,254 | +0.23(+1.20%) |
Feb 08, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 643,637 | -1.57(-7.60%) |
Feb 07, 2023 | 20.62 | 20.67 | 20.62 | 20.67 | 265 | -0.04(-0.22%) |
Feb 06, 2023 | 20.63 | 20.71 | 20.50 | 20.71 | 20,018 | -0.73(-3.43%) |
Feb 03, 2023 | 21.91 | 21.91 | 21.45 | 21.45 | 843 | -1.25(-5.51%) |
Feb 02, 2023 | 22.39 | 22.70 | 22.09 | 22.70 | 674,954 | -0.30(-1.30%) |
Feb 01, 2023 | 22.74 | 23.17 | 22.74 | 23.00 | 18,879 | +0.71(+3.19%) |
Jan 31, 2023 | 22.08 | 22.29 | 22.07 | 22.29 | 4,019 | +0.06(+0.29%) |
Jan 30, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 20,556 | -0.02(-0.11%) |
Jan 27, 2023 | 22.17 | 22.50 | 22.02 | 22.25 | 10,719 | +0.14(+0.63%) |
Jan 26, 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 11,007 | +0.11(+0.50%) |
Jan 25, 2023 | 22.00 | 22.14 | 22.00 | 22.00 | 985 | -0.25(-1.12%) |
Jan 24, 2023 | 21.95 | 22.25 | 21.95 | 22.25 | 4,301 | -0.53(-2.33%) |
Jan 23, 2023 | 22.28 | 22.81 | 22.28 | 22.78 | 6,924 | +0.43(+1.92%) |
Jan 20, 2023 | 22.00 | 22.35 | 21.52 | 22.35 | 14,857 | +2.11(+10.42%) |
Jan 19, 2023 | 20.62 | 20.85 | 20.24 | 20.24 | 18,281 | -0.71(-3.39%) |
Jan 18, 2023 | 20.97 | 20.97 | 20.50 | 20.95 | 7,555 | -0.24(-1.14%) |
Jan 17, 2023 | 21.20 | 21.20 | 21.00 | 21.19 | 1,307 | -0.91(-4.11%) |
Jan 13, 2023 | 22.03 | 22.10 | 21.77 | 22.10 | 46,601 | -0.30(-1.34%) |
Jan 12, 2023 | 22.52 | 22.52 | 22.10 | 22.40 | 2,646 | -0.20(-0.88%) |
Jan 11, 2023 | 22.64 | 22.79 | 22.55 | 22.60 | 71,713 | -0.66(-2.84%) |
Jan 10, 2023 | 22.88 | 23.26 | 22.49 | 23.26 | 1,456 | -0.09(-0.39%) |
Jan 09, 2023 | 23.51 | 23.65 | 22.85 | 23.35 | 28,397 | -0.69(-2.87%) |
Jan 06, 2023 | 24.04 | 24.04 | 24.00 | 24.04 | 5,386 | -0.94(-3.76%) |
Jan 05, 2023 | 24.50 | 24.98 | 24.50 | 24.98 | 6,621 | +0.98(+4.08%) |
Jan 04, 2023 | 22.58 | 24.19 | 22.58 | 24.00 | 61,573 | +1.36(+6.01%) |