Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.44 | 13.72 | 13.23 | 13.68 | 162,227 | +0.24(+1.75%) |
Mar 30, 2023 | 13.46 | 13.69 | 13.40 | 13.44 | 118,161 | -0.01(-0.07%) |
Mar 29, 2023 | 13.33 | 13.45 | 13.23 | 13.45 | 107,841 | +0.13(+0.96%) |
Mar 28, 2023 | 13.23 | 13.53 | 13.22 | 13.32 | 224,193 | +0.09(+0.67%) |
Mar 27, 2023 | 13.28 | 13.45 | 13.15 | 13.23 | 136,110 | -0.05(-0.37%) |
Mar 24, 2023 | 13.01 | 13.33 | 12.78 | 13.28 | 115,766 | +0.10(+0.74%) |
Mar 23, 2023 | 13.39 | 13.53 | 13.06 | 13.18 | 143,886 | -0.21(-1.54%) |
Mar 22, 2023 | 13.46 | 13.67 | 13.36 | 13.39 | 148,582 | -0.01(-0.07%) |
Mar 21, 2023 | 13.36 | 13.64 | 13.31 | 13.40 | 116,020 | +0.27(+2.09%) |
Mar 20, 2023 | 12.52 | 13.20 | 12.31 | 13.13 | 216,030 | +0.46(+3.64%) |
Mar 17, 2023 | 13.12 | 13.18 | 12.53 | 12.66 | 526,024 | -0.47(-3.59%) |
Mar 16, 2023 | 12.62 | 13.22 | 12.53 | 13.14 | 243,405 | +0.24(+1.83%) |
Mar 15, 2023 | 13.25 | 13.30 | 12.53 | 12.90 | 344,681 | -0.63(-4.64%) |
Mar 14, 2023 | 13.43 | 14.03 | 13.40 | 13.53 | 359,714 | +0.24(+1.77%) |
Mar 13, 2023 | 13.15 | 13.71 | 12.81 | 13.29 | 309,735 | -0.05(-0.37%) |
Mar 10, 2023 | 15.71 | 15.71 | 13.14 | 13.34 | 635,753 | -2.25(-14.42%) |
Mar 09, 2023 | 15.02 | 15.70 | 14.97 | 15.59 | 370,951 | +0.67(+4.47%) |
Mar 08, 2023 | 14.76 | 15.02 | 14.58 | 14.92 | 115,136 | +0.16(+1.06%) |
Mar 07, 2023 | 14.64 | 14.78 | 14.58 | 14.76 | 176,536 | +0.04(+0.27%) |
Mar 06, 2023 | 14.83 | 15.01 | 14.63 | 14.73 | 221,184 | -0.10(-0.66%) |
Mar 03, 2023 | 14.69 | 15.09 | 14.59 | 14.82 | 191,711 | +0.16(+1.07%) |
Mar 02, 2023 | 14.70 | 14.90 | 14.49 | 14.67 | 138,483 | -0.04(-0.27%) |
Mar 01, 2023 | 14.24 | 14.75 | 14.24 | 14.71 | 189,031 | +0.45(+3.17%) |
Feb 28, 2023 | 15.06 | 15.09 | 14.06 | 14.25 | 368,803 | -0.79(-5.22%) |
Feb 27, 2023 | 14.36 | 15.07 | 14.29 | 15.04 | 396,066 | +0.75(+5.22%) |
Feb 24, 2023 | 14.23 | 14.36 | 13.85 | 14.29 | 103,556 | -0.08(-0.55%) |
Feb 23, 2023 | 14.03 | 14.61 | 14.03 | 14.37 | 145,742 | +0.41(+2.95%) |
Feb 22, 2023 | 13.93 | 14.13 | 13.77 | 13.96 | 123,710 | -0.14(-0.98%) |
Feb 21, 2023 | 14.21 | 14.39 | 13.76 | 14.10 | 222,007 | -0.20(-1.37%) |
Feb 17, 2023 | 14.33 | 14.47 | 14.15 | 14.29 | 138,806 | +0.00(+0.00%) |
Feb 16, 2023 | 14.56 | 14.56 | 14.21 | 14.29 | 149,357 | -0.29(-2.02%) |
Feb 15, 2023 | 14.36 | 14.68 | 14.12 | 14.59 | 140,966 | +0.19(+1.29%) |
Feb 14, 2023 | 14.36 | 14.52 | 14.07 | 14.40 | 140,852 | +0.09(+0.62%) |
Feb 13, 2023 | 13.84 | 14.52 | 13.70 | 14.31 | 269,056 | +0.47(+3.40%) |
Feb 10, 2023 | 13.46 | 13.97 | 13.41 | 13.84 | 212,504 | +0.38(+2.84%) |
Feb 09, 2023 | 13.74 | 14.10 | 13.41 | 13.46 | 161,213 | -0.17(-1.22%) |
Feb 08, 2023 | 13.55 | 13.79 | 13.38 | 13.63 | 228,549 | +0.04(+0.29%) |
Feb 07, 2023 | 13.85 | 14.15 | 13.38 | 13.59 | 194,216 | -0.34(-2.47%) |
Feb 06, 2023 | 13.65 | 14.09 | 13.52 | 13.93 | 275,933 | +0.37(+2.75%) |
Feb 03, 2023 | 13.35 | 13.80 | 13.30 | 13.56 | 153,239 | +0.22(+1.62%) |
Feb 02, 2023 | 13.23 | 13.70 | 13.23 | 13.34 | 224,730 | +0.00(+0.00%) |
Feb 01, 2023 | 13.53 | 13.86 | 13.07 | 13.34 | 268,876 | -0.09(-0.66%) |
Jan 31, 2023 | 13.75 | 13.87 | 12.83 | 13.43 | 374,494 | -0.34(-2.49%) |
Jan 30, 2023 | 14.07 | 14.32 | 13.71 | 13.77 | 239,991 | -0.31(-2.22%) |
Jan 27, 2023 | 14.65 | 14.65 | 13.97 | 14.08 | 438,435 | -0.57(-3.87%) |
Jan 26, 2023 | 12.86 | 14.65 | 12.86 | 14.65 | 984,472 | +1.89(+14.79%) |
Jan 25, 2023 | 12.76 | 12.81 | 12.56 | 12.76 | 177,521 | -0.06(-0.46%) |
Jan 24, 2023 | 12.73 | 13.06 | 12.63 | 12.82 | 140,007 | +0.10(+0.77%) |
Jan 23, 2023 | 12.63 | 12.85 | 12.25 | 12.73 | 312,773 | +0.22(+1.72%) |
Jan 20, 2023 | 12.72 | 12.81 | 12.27 | 12.51 | 189,077 | -0.35(-2.74%) |
Jan 19, 2023 | 12.91 | 13.10 | 12.50 | 12.86 | 238,694 | -0.02(-0.15%) |
Jan 18, 2023 | 12.52 | 12.99 | 12.52 | 12.88 | 204,330 | +0.36(+2.89%) |
Jan 17, 2023 | 13.14 | 13.19 | 12.09 | 12.52 | 391,321 | -0.67(-5.11%) |
Jan 13, 2023 | 12.95 | 13.28 | 12.92 | 13.19 | 328,000 | +0.25(+1.97%) |
Jan 12, 2023 | 12.83 | 13.01 | 12.73 | 12.94 | 247,807 | +0.16(+1.22%) |
Jan 11, 2023 | 12.79 | 12.86 | 12.59 | 12.78 | 119,393 | +0.11(+0.85%) |
Jan 10, 2023 | 12.52 | 12.94 | 12.41 | 12.68 | 250,676 | +0.17(+1.33%) |
Jan 09, 2023 | 12.57 | 12.91 | 12.28 | 12.51 | 426,029 | +0.24(+1.99%) |
Jan 06, 2023 | 12.02 | 12.54 | 12.02 | 12.27 | 249,939 | +0.34(+2.87%) |
Jan 05, 2023 | 11.86 | 11.92 | 11.39 | 11.92 | 167,016 | +0.02(+0.16%) |
Jan 04, 2023 | 12.14 | 12.14 | 11.80 | 11.90 | 144,047 | -0.12(-0.98%) |