Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.11 | 14.23 | 13.11 | 14.19 | 1,017,125 | +1.16(+8.90%) |
Mar 30, 2023 | 12.96 | 13.19 | 12.80 | 13.03 | 470,695 | +0.35(+2.76%) |
Mar 29, 2023 | 12.60 | 12.78 | 12.43 | 12.68 | 354,147 | +0.33(+2.67%) |
Mar 28, 2023 | 12.19 | 12.47 | 11.91 | 12.35 | 329,828 | +0.11(+0.90%) |
Mar 27, 2023 | 12.06 | 12.29 | 11.86 | 12.24 | 374,498 | +0.24(+2.00%) |
Mar 24, 2023 | 11.76 | 12.08 | 11.69 | 12.00 | 477,705 | +0.12(+1.01%) |
Mar 23, 2023 | 11.88 | 12.57 | 11.69 | 11.88 | 480,605 | +0.18(+1.54%) |
Mar 22, 2023 | 12.44 | 12.53 | 11.70 | 11.70 | 580,703 | -0.74(-5.95%) |
Mar 21, 2023 | 12.12 | 12.54 | 11.80 | 12.44 | 892,079 | +0.28(+2.30%) |
Mar 20, 2023 | 12.34 | 12.36 | 11.88 | 12.16 | 576,807 | -0.07(-0.57%) |
Mar 17, 2023 | 12.16 | 12.34 | 11.86 | 12.23 | 1,690,311 | -0.08(-0.65%) |
Mar 16, 2023 | 12.27 | 12.42 | 11.88 | 12.31 | 462,672 | +0.04(+0.33%) |
Mar 15, 2023 | 11.87 | 12.38 | 11.77 | 12.27 | 692,877 | +0.26(+2.16%) |
Mar 14, 2023 | 12.08 | 12.28 | 11.77 | 12.01 | 833,588 | +0.22(+1.87%) |
Mar 13, 2023 | 12.01 | 12.33 | 11.59 | 11.79 | 1,067,816 | -0.57(-4.61%) |
Mar 10, 2023 | 13.53 | 13.53 | 12.33 | 12.36 | 1,124,872 | -1.17(-8.65%) |
Mar 09, 2023 | 13.25 | 14.28 | 13.16 | 13.53 | 1,217,685 | +0.15(+1.12%) |
Mar 08, 2023 | 13.20 | 14.01 | 13.05 | 13.38 | 1,131,240 | +0.12(+0.90%) |
Mar 07, 2023 | 12.41 | 14.38 | 12.00 | 13.26 | 3,079,127 | -3.19(-19.39%) |
Mar 06, 2023 | 16.00 | 17.10 | 15.69 | 16.45 | 1,699,835 | +0.60(+3.79%) |
Mar 03, 2023 | 15.74 | 16.42 | 15.60 | 15.85 | 411,416 | +0.47(+3.06%) |
Mar 02, 2023 | 14.59 | 15.41 | 14.27 | 15.38 | 423,172 | +0.64(+4.34%) |
Mar 01, 2023 | 15.32 | 15.46 | 14.63 | 14.74 | 437,308 | -0.63(-4.10%) |
Feb 28, 2023 | 15.11 | 15.54 | 15.11 | 15.37 | 518,327 | +0.25(+1.65%) |
Feb 27, 2023 | 15.14 | 15.19 | 14.79 | 15.12 | 313,765 | +0.25(+1.68%) |
Feb 24, 2023 | 14.91 | 15.12 | 14.70 | 14.87 | 337,902 | -0.55(-3.57%) |
Feb 23, 2023 | 15.56 | 15.62 | 14.74 | 15.42 | 287,580 | +0.21(+1.38%) |
Feb 22, 2023 | 15.22 | 15.50 | 14.98 | 15.21 | 346,280 | +0.16(+1.06%) |
Feb 21, 2023 | 14.75 | 15.19 | 14.70 | 15.05 | 408,329 | -0.12(-0.79%) |
Feb 17, 2023 | 15.27 | 15.34 | 14.50 | 15.17 | 1,147,430 | -0.52(-3.31%) |
Feb 16, 2023 | 17.35 | 17.70 | 15.68 | 15.69 | 695,066 | -2.08(-11.71%) |
Feb 15, 2023 | 15.72 | 17.84 | 15.66 | 17.77 | 2,059,122 | +1.82(+11.41%) |
Feb 14, 2023 | 15.55 | 16.79 | 15.28 | 15.95 | 713,890 | +0.29(+1.85%) |
Feb 13, 2023 | 14.53 | 16.26 | 14.29 | 15.66 | 1,029,798 | +1.22(+8.45%) |
Feb 10, 2023 | 14.23 | 14.69 | 14.07 | 14.44 | 461,819 | -0.06(-0.41%) |
Feb 09, 2023 | 15.93 | 15.93 | 14.50 | 14.50 | 458,068 | -1.04(-6.69%) |
Feb 08, 2023 | 15.91 | 16.39 | 15.39 | 15.54 | 330,802 | -0.37(-2.33%) |
Feb 07, 2023 | 15.84 | 15.95 | 14.92 | 15.91 | 575,648 | +0.03(+0.19%) |
Feb 06, 2023 | 16.47 | 17.11 | 15.86 | 15.88 | 684,247 | -0.93(-5.53%) |
Feb 03, 2023 | 17.71 | 17.81 | 16.25 | 16.81 | 1,003,024 | -1.87(-10.01%) |
Feb 02, 2023 | 18.00 | 19.09 | 17.76 | 18.68 | 1,626,891 | +1.19(+6.80%) |
Feb 01, 2023 | 15.60 | 17.68 | 15.34 | 17.49 | 2,497,681 | +1.98(+12.77%) |
Jan 31, 2023 | 14.74 | 15.65 | 14.31 | 15.51 | 990,172 | +0.82(+5.58%) |
Jan 30, 2023 | 14.62 | 15.01 | 14.41 | 14.69 | 548,080 | -0.23(-1.54%) |
Jan 27, 2023 | 14.26 | 15.15 | 14.22 | 14.92 | 656,530 | +0.62(+4.34%) |
Jan 26, 2023 | 14.00 | 14.84 | 13.40 | 14.30 | 1,365,859 | +0.63(+4.61%) |
Jan 25, 2023 | 12.59 | 13.80 | 12.32 | 13.67 | 1,145,465 | +0.66(+5.07%) |
Jan 24, 2023 | 13.12 | 13.41 | 12.70 | 13.01 | 429,398 | -0.24(-1.81%) |
Jan 23, 2023 | 12.44 | 13.31 | 12.25 | 13.25 | 584,116 | +0.92(+7.46%) |
Jan 20, 2023 | 12.23 | 12.44 | 11.35 | 12.33 | 968,622 | -0.54(-4.20%) |
Jan 19, 2023 | 13.37 | 13.97 | 12.73 | 12.87 | 379,146 | -0.70(-5.16%) |
Jan 18, 2023 | 14.53 | 14.98 | 13.56 | 13.57 | 379,651 | -0.71(-4.97%) |
Jan 17, 2023 | 14.13 | 14.40 | 13.77 | 14.28 | 221,184 | +0.07(+0.49%) |
Jan 13, 2023 | 13.82 | 14.64 | 13.64 | 14.21 | 320,069 | +0.16(+1.14%) |
Jan 12, 2023 | 12.94 | 14.10 | 12.53 | 14.05 | 482,966 | +1.23(+9.59%) |
Jan 11, 2023 | 12.85 | 13.02 | 12.36 | 12.82 | 388,820 | +0.09(+0.71%) |
Jan 10, 2023 | 12.76 | 13.09 | 12.44 | 12.73 | 446,536 | -0.05(-0.39%) |
Jan 09, 2023 | 12.75 | 13.42 | 12.67 | 12.78 | 458,576 | +0.32(+2.57%) |
Jan 06, 2023 | 12.87 | 12.87 | 12.07 | 12.46 | 673,545 | -0.33(-2.58%) |
Jan 05, 2023 | 14.00 | 14.43 | 12.71 | 12.79 | 418,960 | -1.41(-9.93%) |
Jan 04, 2023 | 14.28 | 14.46 | 13.78 | 14.20 | 276,017 | +0.20(+1.43%) |