Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.35 | 15.71 | 15.28 | 15.54 | 478,906 | +0.33(+2.14%) |
Mar 30, 2023 | 15.55 | 15.91 | 15.11 | 15.22 | 580,662 | -0.17(-1.12%) |
Mar 29, 2023 | 15.77 | 15.94 | 15.31 | 15.39 | 459,474 | -0.29(-1.83%) |
Mar 28, 2023 | 15.20 | 15.88 | 15.15 | 15.68 | 541,579 | +0.45(+2.95%) |
Mar 27, 2023 | 15.90 | 15.94 | 15.21 | 15.23 | 616,535 | -0.62(-3.92%) |
Mar 24, 2023 | 15.97 | 15.97 | 15.58 | 15.85 | 428,554 | -0.14(-0.90%) |
Mar 23, 2023 | 15.44 | 16.20 | 15.31 | 15.99 | 667,914 | +0.29(+1.83%) |
Mar 22, 2023 | 16.58 | 16.73 | 15.62 | 15.70 | 1,122,030 | -0.91(-5.47%) |
Mar 21, 2023 | 16.24 | 16.69 | 16.24 | 16.61 | 418,965 | +0.45(+2.78%) |
Mar 20, 2023 | 16.61 | 16.99 | 15.85 | 16.16 | 465,931 | -0.40(-2.43%) |
Mar 17, 2023 | 17.36 | 17.42 | 16.36 | 16.57 | 1,439,515 | -0.95(-5.41%) |
Mar 16, 2023 | 16.84 | 17.60 | 16.62 | 17.51 | 416,108 | +0.58(+3.45%) |
Mar 15, 2023 | 16.71 | 17.16 | 16.58 | 16.93 | 455,941 | -0.08(-0.45%) |
Mar 14, 2023 | 16.76 | 17.03 | 16.64 | 17.01 | 518,693 | +0.60(+3.68%) |
Mar 13, 2023 | 16.43 | 16.75 | 16.23 | 16.40 | 476,321 | -0.20(-1.21%) |
Mar 10, 2023 | 16.89 | 16.89 | 16.39 | 16.60 | 481,015 | -0.27(-1.59%) |
Mar 09, 2023 | 16.99 | 17.20 | 16.83 | 16.87 | 464,963 | -0.11(-0.62%) |
Mar 08, 2023 | 16.84 | 17.02 | 16.69 | 16.98 | 398,375 | +0.09(+0.51%) |
Mar 07, 2023 | 16.72 | 17.03 | 16.67 | 16.89 | 381,208 | +0.27(+1.61%) |
Mar 06, 2023 | 17.52 | 17.52 | 16.44 | 16.62 | 669,989 | -0.86(-4.93%) |
Mar 03, 2023 | 17.89 | 17.89 | 17.39 | 17.48 | 347,611 | -0.23(-1.30%) |
Mar 02, 2023 | 17.77 | 18.00 | 17.71 | 17.71 | 319,845 | -0.15(-0.86%) |
Mar 01, 2023 | 17.94 | 18.00 | 17.73 | 17.87 | 329,646 | -0.11(-0.59%) |
Feb 28, 2023 | 18.16 | 18.26 | 17.89 | 17.97 | 420,633 | -0.22(-1.21%) |
Feb 27, 2023 | 18.73 | 18.80 | 18.09 | 18.19 | 408,560 | -0.39(-2.11%) |
Feb 24, 2023 | 18.30 | 18.60 | 18.25 | 18.58 | 393,995 | -0.05(-0.26%) |
Feb 23, 2023 | 18.88 | 18.88 | 18.21 | 18.63 | 383,273 | -0.16(-0.87%) |
Feb 22, 2023 | 18.75 | 19.17 | 18.65 | 18.80 | 365,465 | +0.07(+0.36%) |
Feb 21, 2023 | 18.90 | 19.40 | 18.66 | 18.73 | 545,592 | -0.36(-1.90%) |
Feb 17, 2023 | 19.12 | 19.33 | 18.80 | 19.09 | 934,649 | +0.11(+0.60%) |
Feb 16, 2023 | 18.72 | 19.40 | 18.64 | 18.98 | 354,085 | -0.06(-0.30%) |
Feb 15, 2023 | 18.73 | 19.12 | 18.50 | 19.03 | 399,966 | +0.28(+1.51%) |
Feb 14, 2023 | 18.92 | 19.19 | 18.55 | 18.75 | 437,770 | -0.21(-1.09%) |
Feb 13, 2023 | 18.15 | 19.00 | 17.84 | 18.96 | 555,788 | +0.91(+5.07%) |
Feb 10, 2023 | 18.60 | 18.77 | 18.02 | 18.04 | 428,935 | -0.69(-3.67%) |
Feb 09, 2023 | 18.26 | 18.78 | 18.20 | 18.73 | 496,796 | +0.60(+3.33%) |
Feb 08, 2023 | 18.32 | 18.57 | 18.05 | 18.13 | 522,884 | -0.36(-1.94%) |
Feb 07, 2023 | 19.32 | 19.32 | 17.73 | 18.49 | 1,083,363 | -0.84(-4.34%) |
Feb 06, 2023 | 20.75 | 21.06 | 19.23 | 19.33 | 779,700 | -1.48(-7.11%) |
Feb 03, 2023 | 20.79 | 21.10 | 20.61 | 20.81 | 356,107 | -0.14(-0.68%) |
Feb 02, 2023 | 20.44 | 21.34 | 20.44 | 20.95 | 459,437 | +0.74(+3.64%) |
Feb 01, 2023 | 20.24 | 20.40 | 19.63 | 20.21 | 298,997 | -0.04(-0.19%) |
Jan 31, 2023 | 20.26 | 20.68 | 19.97 | 20.25 | 573,208 | +0.14(+0.70%) |
Jan 30, 2023 | 20.11 | 20.30 | 19.96 | 20.11 | 287,137 | -0.18(-0.88%) |
Jan 27, 2023 | 19.94 | 20.35 | 19.86 | 20.29 | 288,418 | +0.35(+1.75%) |
Jan 26, 2023 | 19.60 | 19.97 | 19.44 | 19.94 | 348,549 | +0.41(+2.12%) |
Jan 25, 2023 | 18.96 | 19.56 | 18.93 | 19.52 | 266,193 | +0.31(+1.62%) |
Jan 24, 2023 | 18.56 | 19.26 | 18.48 | 19.21 | 475,859 | +0.57(+3.03%) |
Jan 23, 2023 | 17.60 | 18.70 | 17.43 | 18.65 | 730,697 | +1.07(+6.12%) |
Jan 20, 2023 | 17.00 | 17.64 | 16.81 | 17.57 | 591,972 | +0.72(+4.25%) |
Jan 19, 2023 | 18.80 | 18.80 | 16.80 | 16.86 | 669,157 | -1.98(-10.51%) |
Jan 18, 2023 | 18.83 | 19.28 | 18.73 | 18.84 | 516,417 | +0.14(+0.76%) |
Jan 17, 2023 | 18.04 | 18.71 | 17.96 | 18.70 | 363,345 | +0.66(+3.66%) |
Jan 13, 2023 | 18.14 | 18.46 | 17.93 | 18.04 | 256,124 | -0.22(-1.19%) |
Jan 12, 2023 | 18.63 | 18.70 | 18.07 | 18.25 | 294,188 | -0.21(-1.12%) |
Jan 11, 2023 | 18.30 | 18.52 | 18.28 | 18.46 | 250,793 | +0.19(+1.03%) |
Jan 10, 2023 | 17.68 | 18.27 | 17.67 | 18.27 | 248,723 | +0.60(+3.42%) |
Jan 09, 2023 | 17.45 | 17.81 | 17.38 | 17.67 | 279,646 | +0.21(+1.19%) |
Jan 06, 2023 | 17.10 | 17.50 | 17.10 | 17.46 | 246,348 | +0.41(+2.43%) |
Jan 05, 2023 | 17.21 | 17.32 | 16.94 | 17.05 | 214,700 | -0.35(-2.01%) |
Jan 04, 2023 | 16.82 | 17.42 | 16.82 | 17.39 | 271,943 | +0.58(+3.42%) |