Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.65 | 13.80 | 13.31 | 13.43 | 717,838 | -0.05(-0.37%) |
Mar 30, 2023 | 13.81 | 13.97 | 13.24 | 13.48 | 632,131 | -0.31(-2.25%) |
Mar 29, 2023 | 13.86 | 14.06 | 13.65 | 13.79 | 524,075 | +0.14(+1.03%) |
Mar 28, 2023 | 13.64 | 14.06 | 13.63 | 13.65 | 396,974 | -0.18(-1.30%) |
Mar 27, 2023 | 13.46 | 13.89 | 13.26 | 13.83 | 528,820 | +0.37(+2.75%) |
Mar 24, 2023 | 13.52 | 13.65 | 13.11 | 13.46 | 721,092 | -0.24(-1.75%) |
Mar 23, 2023 | 13.88 | 14.03 | 13.44 | 13.70 | 624,365 | +0.11(+0.81%) |
Mar 22, 2023 | 14.41 | 14.41 | 13.57 | 13.59 | 618,627 | -0.60(-4.23%) |
Mar 21, 2023 | 15.43 | 15.45 | 14.15 | 14.19 | 1,103,289 | -0.85(-5.65%) |
Mar 20, 2023 | 15.38 | 15.52 | 14.83 | 15.04 | 753,906 | -0.23(-1.51%) |
Mar 17, 2023 | 15.49 | 15.64 | 15.04 | 15.27 | 1,113,188 | -0.54(-3.42%) |
Mar 16, 2023 | 15.35 | 16.01 | 14.95 | 15.81 | 734,344 | +0.25(+1.61%) |
Mar 15, 2023 | 15.40 | 15.86 | 15.28 | 15.56 | 619,684 | -0.23(-1.46%) |
Mar 14, 2023 | 16.44 | 16.63 | 15.62 | 15.79 | 774,611 | -0.09(-0.57%) |
Mar 13, 2023 | 16.50 | 16.89 | 15.84 | 15.88 | 1,172,331 | -0.24(-1.49%) |
Mar 10, 2023 | 18.41 | 18.46 | 15.93 | 16.12 | 2,042,456 | -2.61(-13.93%) |
Mar 09, 2023 | 19.53 | 19.55 | 18.37 | 18.73 | 746,358 | -0.70(-3.60%) |
Mar 08, 2023 | 19.86 | 19.95 | 18.96 | 19.43 | 572,225 | -0.47(-2.36%) |
Mar 07, 2023 | 20.50 | 20.53 | 19.89 | 19.90 | 521,313 | -0.58(-2.83%) |
Mar 06, 2023 | 20.83 | 20.87 | 20.07 | 20.48 | 712,038 | -0.20(-0.97%) |
Mar 03, 2023 | 20.79 | 20.95 | 20.45 | 20.68 | 746,061 | +0.10(+0.49%) |
Mar 02, 2023 | 19.80 | 20.91 | 19.32 | 20.58 | 937,279 | +0.77(+3.89%) |
Mar 01, 2023 | 20.11 | 20.13 | 19.51 | 19.81 | 860,740 | -0.37(-1.83%) |
Feb 28, 2023 | 19.73 | 20.27 | 19.67 | 20.18 | 769,237 | +0.36(+1.82%) |
Feb 27, 2023 | 20.14 | 20.40 | 19.51 | 19.82 | 778,295 | +0.17(+0.87%) |
Feb 24, 2023 | 19.42 | 19.91 | 19.12 | 19.65 | 519,512 | +0.05(+0.26%) |
Feb 23, 2023 | 19.40 | 19.63 | 19.11 | 19.60 | 447,320 | +0.17(+0.87%) |
Feb 22, 2023 | 19.50 | 19.92 | 19.13 | 19.43 | 560,001 | -0.04(-0.21%) |
Feb 21, 2023 | 19.78 | 20.00 | 19.19 | 19.47 | 834,059 | -0.56(-2.80%) |
Feb 17, 2023 | 19.75 | 20.27 | 19.42 | 20.03 | 817,679 | +0.35(+1.78%) |
Feb 16, 2023 | 20.73 | 20.80 | 19.65 | 19.68 | 885,708 | -1.19(-5.70%) |
Feb 15, 2023 | 21.06 | 21.29 | 20.60 | 20.87 | 680,465 | -0.34(-1.60%) |
Feb 14, 2023 | 20.46 | 21.35 | 20.10 | 21.21 | 629,602 | +0.58(+2.81%) |
Feb 13, 2023 | 20.94 | 21.09 | 20.43 | 20.63 | 749,451 | -0.23(-1.10%) |
Feb 10, 2023 | 20.78 | 21.21 | 20.40 | 20.86 | 744,713 | +0.02(+0.10%) |
Feb 09, 2023 | 20.92 | 21.78 | 20.71 | 20.84 | 956,770 | +0.09(+0.43%) |
Feb 08, 2023 | 21.52 | 21.86 | 20.75 | 20.75 | 890,391 | -0.96(-4.42%) |
Feb 07, 2023 | 20.49 | 21.75 | 20.12 | 21.71 | 1,323,189 | +1.05(+5.08%) |
Feb 06, 2023 | 19.03 | 21.16 | 18.90 | 20.66 | 1,165,602 | +1.64(+8.62%) |
Feb 03, 2023 | 18.79 | 19.30 | 18.73 | 19.02 | 449,046 | -0.13(-0.68%) |
Feb 02, 2023 | 18.82 | 19.27 | 18.66 | 19.15 | 672,908 | +0.39(+2.08%) |
Feb 01, 2023 | 18.34 | 19.10 | 18.06 | 18.76 | 600,436 | +0.50(+2.74%) |
Jan 31, 2023 | 18.02 | 18.53 | 18.02 | 18.26 | 747,129 | +0.32(+1.78%) |
Jan 30, 2023 | 18.20 | 18.42 | 17.76 | 17.94 | 671,745 | -0.46(-2.50%) |
Jan 27, 2023 | 18.38 | 18.90 | 18.25 | 18.40 | 458,103 | +0.03(+0.16%) |
Jan 26, 2023 | 18.58 | 18.94 | 18.10 | 18.37 | 714,101 | -0.18(-0.97%) |
Jan 25, 2023 | 16.19 | 18.56 | 15.94 | 18.55 | 1,234,835 | +2.33(+14.36%) |
Jan 24, 2023 | 15.86 | 16.34 | 15.75 | 16.22 | 365,417 | +0.31(+1.95%) |
Jan 23, 2023 | 15.96 | 16.27 | 15.70 | 15.91 | 554,111 | -0.21(-1.30%) |
Jan 20, 2023 | 15.58 | 16.21 | 15.40 | 16.12 | 601,242 | +0.70(+4.54%) |
Jan 19, 2023 | 15.71 | 15.91 | 15.40 | 15.42 | 442,388 | -0.31(-1.97%) |
Jan 18, 2023 | 16.11 | 16.65 | 15.71 | 15.73 | 473,261 | -0.30(-1.87%) |
Jan 17, 2023 | 16.57 | 16.64 | 15.96 | 16.03 | 731,419 | -0.27(-1.66%) |
Jan 13, 2023 | 16.04 | 16.71 | 15.88 | 16.30 | 737,023 | -0.18(-1.09%) |
Jan 12, 2023 | 15.07 | 16.63 | 14.90 | 16.48 | 979,931 | +1.45(+9.65%) |
Jan 11, 2023 | 15.47 | 15.47 | 14.69 | 15.03 | 641,784 | -0.45(-2.91%) |
Jan 10, 2023 | 14.37 | 15.49 | 14.37 | 15.48 | 818,280 | +0.94(+6.46%) |
Jan 09, 2023 | 14.40 | 15.15 | 14.06 | 14.54 | 1,063,003 | +0.06(+0.41%) |
Jan 06, 2023 | 13.66 | 14.52 | 13.47 | 14.48 | 1,022,053 | +0.91(+6.71%) |
Jan 05, 2023 | 12.75 | 13.80 | 12.59 | 13.57 | 1,058,875 | +0.72(+5.60%) |
Jan 04, 2023 | 12.56 | 13.19 | 12.54 | 12.85 | 826,647 | +0.32(+2.55%) |