Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.59 | 13.63 | 13.50 | 13.63 | 99,090 | +0.16(+1.17%) |
Mar 30, 2023 | 13.48 | 13.49 | 13.39 | 13.47 | 144,344 | +0.05(+0.35%) |
Mar 29, 2023 | 13.39 | 13.42 | 13.34 | 13.42 | 94,314 | +0.18(+1.33%) |
Mar 28, 2023 | 13.15 | 13.28 | 13.15 | 13.24 | 61,822 | +0.05(+0.39%) |
Mar 27, 2023 | 13.11 | 13.25 | 13.11 | 13.19 | 53,739 | +0.14(+1.03%) |
Mar 24, 2023 | 12.95 | 13.10 | 12.85 | 13.06 | 89,646 | +0.11(+0.83%) |
Mar 23, 2023 | 13.08 | 13.21 | 12.94 | 12.95 | 136,837 | -0.13(-0.99%) |
Mar 22, 2023 | 13.25 | 13.32 | 13.08 | 13.08 | 79,144 | -0.20(-1.52%) |
Mar 21, 2023 | 13.27 | 13.34 | 13.18 | 13.28 | 125,143 | +0.18(+1.41%) |
Mar 20, 2023 | 13.12 | 13.24 | 13.09 | 13.10 | 140,358 | +0.02(+0.14%) |
Mar 17, 2023 | 13.25 | 13.25 | 13.04 | 13.08 | 47,726 | -0.20(-1.52%) |
Mar 16, 2023 | 13.13 | 13.31 | 13.08 | 13.28 | 62,938 | +0.09(+0.70%) |
Mar 15, 2023 | 13.36 | 13.29 | 13.08 | 13.19 | 243,828 | -0.25(-1.85%) |
Mar 14, 2023 | 13.49 | 13.65 | 13.39 | 13.44 | 48,485 | +0.05(+0.34%) |
Mar 13, 2023 | 13.40 | 13.55 | 13.24 | 13.39 | 155,964 | -0.21(-1.56%) |
Mar 10, 2023 | 13.85 | 13.85 | 13.56 | 13.60 | 863,100 | -0.26(-1.86%) |
Mar 09, 2023 | 14.10 | 14.11 | 13.82 | 13.86 | 62,894 | -0.24(-1.70%) |
Mar 08, 2023 | 14.14 | 14.14 | 14.02 | 14.10 | 826,146 | -0.03(-0.20%) |
Mar 07, 2023 | 14.30 | 14.30 | 14.08 | 14.13 | 95,195 | -0.15(-1.06%) |
Mar 06, 2023 | 14.34 | 14.35 | 14.28 | 14.28 | 78,956 | +0.00(+0.03%) |
Mar 03, 2023 | 14.24 | 14.34 | 14.18 | 14.28 | 71,222 | +0.09(+0.65%) |
Mar 02, 2023 | 14.09 | 14.20 | 14.05 | 14.18 | 65,346 | +0.04(+0.26%) |
Mar 01, 2023 | 14.13 | 14.20 | 14.10 | 14.15 | 78,377 | -0.05(-0.32%) |
Feb 28, 2023 | 14.31 | 14.31 | 14.19 | 14.19 | 105,792 | -0.06(-0.45%) |
Feb 27, 2023 | 14.30 | 14.33 | 14.22 | 14.26 | 80,788 | +0.04(+0.26%) |
Feb 24, 2023 | 14.27 | 14.29 | 14.15 | 14.22 | 89,983 | -0.10(-0.71%) |
Feb 23, 2023 | 14.33 | 14.35 | 14.21 | 14.32 | 69,224 | +0.07(+0.51%) |
Feb 22, 2023 | 14.22 | 14.32 | 14.21 | 14.25 | 111,012 | -0.01(-0.05%) |
Feb 21, 2023 | 14.52 | 14.52 | 14.23 | 14.26 | 87,565 | -0.27(-1.83%) |
Feb 17, 2023 | 14.58 | 14.58 | 14.43 | 14.52 | 65,795 | -0.03(-0.19%) |
Feb 16, 2023 | 14.49 | 14.62 | 14.48 | 14.55 | 94,340 | -0.07(-0.50%) |
Feb 15, 2023 | 14.60 | 14.65 | 14.50 | 14.62 | 74,926 | +0.01(+0.07%) |
Feb 14, 2023 | 14.55 | 14.66 | 14.50 | 14.61 | 122,936 | -0.02(-0.13%) |
Feb 13, 2023 | 14.54 | 14.65 | 14.53 | 14.63 | 60,310 | +0.09(+0.62%) |
Feb 10, 2023 | 14.39 | 14.55 | 14.39 | 14.54 | 226,553 | +0.10(+0.70%) |
Feb 09, 2023 | 14.73 | 14.73 | 14.40 | 14.44 | 75,130 | -0.17(-1.19%) |
Feb 08, 2023 | 14.63 | 14.68 | 14.57 | 14.61 | 133,097 | -0.08(-0.56%) |
Feb 07, 2023 | 14.59 | 14.71 | 14.57 | 14.70 | 107,698 | +0.03(+0.19%) |
Feb 06, 2023 | 14.71 | 14.80 | 14.63 | 14.67 | 74,003 | -0.13(-0.87%) |
Feb 03, 2023 | 14.87 | 14.87 | 14.75 | 14.80 | 52,028 | -0.09(-0.62%) |
Feb 02, 2023 | 14.78 | 14.93 | 14.78 | 14.89 | 97,191 | +0.16(+1.06%) |
Feb 01, 2023 | 14.60 | 14.82 | 14.60 | 14.73 | 95,340 | +0.10(+0.69%) |
Jan 31, 2023 | 14.56 | 14.70 | 14.52 | 14.63 | 104,092 | +0.15(+1.01%) |
Jan 30, 2023 | 14.57 | 14.60 | 14.49 | 14.49 | 98,780 | -0.06(-0.44%) |
Jan 27, 2023 | 14.50 | 14.61 | 14.45 | 14.55 | 133,509 | +0.04(+0.25%) |
Jan 26, 2023 | 14.49 | 14.52 | 14.38 | 14.51 | 161,698 | +0.08(+0.57%) |
Jan 25, 2023 | 14.40 | 14.43 | 14.32 | 14.43 | 73,217 | +0.03(+0.19%) |
Jan 24, 2023 | 14.39 | 14.47 | 14.37 | 14.40 | 96,588 | -0.06(-0.44%) |
Jan 23, 2023 | 14.30 | 14.49 | 14.30 | 14.47 | 75,106 | +0.14(+0.96%) |
Jan 20, 2023 | 14.31 | 14.34 | 14.20 | 14.33 | 142,115 | +0.11(+0.77%) |
Jan 19, 2023 | 14.20 | 14.28 | 14.17 | 14.22 | 190,976 | -0.08(-0.57%) |
Jan 18, 2023 | 14.46 | 14.46 | 14.26 | 14.30 | 336,741 | -0.07(-0.51%) |
Jan 17, 2023 | 14.36 | 14.42 | 14.35 | 14.38 | 180,066 | +0.02(+0.16%) |
Jan 13, 2023 | 14.35 | 14.39 | 14.28 | 14.35 | 103,432 | +0.00(+0.03%) |
Jan 12, 2023 | 14.27 | 14.39 | 14.27 | 14.35 | 149,812 | +0.12(+0.83%) |
Jan 11, 2023 | 14.12 | 14.27 | 14.12 | 14.23 | 130,323 | +0.13(+0.91%) |
Jan 10, 2023 | 14.06 | 14.12 | 14.00 | 14.10 | 77,086 | +0.03(+0.19%) |
Jan 09, 2023 | 14.07 | 14.17 | 14.05 | 14.08 | 123,563 | +0.04(+0.26%) |
Jan 06, 2023 | 13.83 | 14.09 | 13.83 | 14.04 | 35,312 | +0.25(+1.79%) |
Jan 05, 2023 | 13.76 | 13.85 | 13.71 | 13.79 | 56,926 | -0.08(-0.59%) |
Jan 04, 2023 | 13.69 | 13.87 | 13.69 | 13.87 | 79,814 | +0.21(+1.54%) |