Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.11 | 16.23 | 16.02 | 16.17 | 108,858 | +0.17(+1.05%) |
Mar 30, 2023 | 16.14 | 16.17 | 15.84 | 16.01 | 63,933 | -0.03(-0.17%) |
Mar 29, 2023 | 15.91 | 16.22 | 15.91 | 16.03 | 74,942 | +0.23(+1.47%) |
Mar 28, 2023 | 15.63 | 15.85 | 15.63 | 15.80 | 63,289 | +0.09(+0.59%) |
Mar 27, 2023 | 15.69 | 15.78 | 15.39 | 15.71 | 83,668 | +0.24(+1.56%) |
Mar 24, 2023 | 15.34 | 15.49 | 15.13 | 15.47 | 142,993 | -0.07(-0.42%) |
Mar 23, 2023 | 15.79 | 15.89 | 15.33 | 15.53 | 92,151 | -0.22(-1.42%) |
Mar 22, 2023 | 16.04 | 16.18 | 15.75 | 15.76 | 73,801 | -0.26(-1.63%) |
Mar 21, 2023 | 15.91 | 16.22 | 15.90 | 16.02 | 85,221 | +0.39(+2.50%) |
Mar 20, 2023 | 15.49 | 15.82 | 15.49 | 15.63 | 101,491 | +0.20(+1.33%) |
Mar 17, 2023 | 16.19 | 16.19 | 15.42 | 15.42 | 276,894 | -0.93(-5.69%) |
Mar 16, 2023 | 16.01 | 16.55 | 16.01 | 16.35 | 84,461 | +0.12(+0.75%) |
Mar 15, 2023 | 16.68 | 16.84 | 15.84 | 16.23 | 156,028 | -0.83(-4.86%) |
Mar 14, 2023 | 16.57 | 17.45 | 16.55 | 17.06 | 292,945 | +0.78(+4.80%) |
Mar 13, 2023 | 16.40 | 16.48 | 15.96 | 16.28 | 313,573 | -0.39(-2.35%) |
Mar 10, 2023 | 16.57 | 16.89 | 16.46 | 16.67 | 219,120 | -0.05(-0.28%) |
Mar 09, 2023 | 16.90 | 16.92 | 16.53 | 16.71 | 144,336 | -0.20(-1.21%) |
Mar 08, 2023 | 17.51 | 17.58 | 16.74 | 16.92 | 95,770 | -0.60(-3.41%) |
Mar 07, 2023 | 17.27 | 17.57 | 17.19 | 17.52 | 81,996 | +0.24(+1.38%) |
Mar 06, 2023 | 17.03 | 17.35 | 17.00 | 17.28 | 148,103 | +0.28(+1.62%) |
Mar 03, 2023 | 17.03 | 17.21 | 16.96 | 17.00 | 92,355 | +0.00(+0.00%) |
Mar 02, 2023 | 17.20 | 17.21 | 16.76 | 17.00 | 67,365 | -0.28(-1.65%) |
Mar 01, 2023 | 16.93 | 17.60 | 16.93 | 17.29 | 190,832 | +0.49(+2.90%) |
Feb 28, 2023 | 15.79 | 17.19 | 15.79 | 16.80 | 338,818 | +1.42(+9.25%) |
Feb 27, 2023 | 15.39 | 15.50 | 15.24 | 15.38 | 74,315 | +0.06(+0.42%) |
Feb 24, 2023 | 15.47 | 15.47 | 15.17 | 15.31 | 79,791 | -0.18(-1.18%) |
Feb 23, 2023 | 15.45 | 15.57 | 15.37 | 15.50 | 40,621 | +0.14(+0.90%) |
Feb 22, 2023 | 15.38 | 15.39 | 15.17 | 15.36 | 81,360 | +0.02(+0.12%) |
Feb 21, 2023 | 15.58 | 15.58 | 15.19 | 15.34 | 66,389 | -0.32(-2.05%) |
Feb 17, 2023 | 15.55 | 15.67 | 15.49 | 15.66 | 75,841 | +0.13(+0.83%) |
Feb 16, 2023 | 15.35 | 15.55 | 15.26 | 15.53 | 70,083 | +0.02(+0.12%) |
Feb 15, 2023 | 15.37 | 15.54 | 15.28 | 15.51 | 59,810 | +0.05(+0.30%) |
Feb 14, 2023 | 15.45 | 15.55 | 15.37 | 15.47 | 75,397 | -0.06(-0.35%) |
Feb 13, 2023 | 15.33 | 15.54 | 15.28 | 15.52 | 107,043 | +0.24(+1.56%) |
Feb 10, 2023 | 15.36 | 15.36 | 15.17 | 15.28 | 49,477 | +0.03(+0.18%) |
Feb 09, 2023 | 15.40 | 15.54 | 15.22 | 15.26 | 55,514 | -0.13(-0.84%) |
Feb 08, 2023 | 15.51 | 15.56 | 15.34 | 15.39 | 40,074 | -0.20(-1.30%) |
Feb 07, 2023 | 15.57 | 15.75 | 15.47 | 15.59 | 50,687 | -0.02(-0.12%) |
Feb 06, 2023 | 15.70 | 15.70 | 15.36 | 15.61 | 67,631 | -0.09(-0.58%) |
Feb 03, 2023 | 15.67 | 15.79 | 15.48 | 15.70 | 75,870 | -0.17(-1.04%) |
Feb 02, 2023 | 15.67 | 16.03 | 15.66 | 15.86 | 94,584 | +0.16(+0.99%) |
Feb 01, 2023 | 15.80 | 16.07 | 15.69 | 15.71 | 197,975 | -0.11(-0.70%) |
Jan 31, 2023 | 15.62 | 15.83 | 15.61 | 15.82 | 70,674 | +0.31(+2.01%) |
Jan 30, 2023 | 15.24 | 15.61 | 15.20 | 15.51 | 220,964 | +0.25(+1.62%) |
Jan 27, 2023 | 15.38 | 15.43 | 15.25 | 15.26 | 50,326 | -0.17(-1.13%) |
Jan 26, 2023 | 15.43 | 15.44 | 15.25 | 15.43 | 57,911 | +0.07(+0.48%) |
Jan 25, 2023 | 15.05 | 15.42 | 15.05 | 15.36 | 112,270 | +0.13(+0.84%) |
Jan 24, 2023 | 14.97 | 15.26 | 14.80 | 15.23 | 65,888 | +0.27(+1.78%) |
Jan 23, 2023 | 15.10 | 15.24 | 14.79 | 14.96 | 105,957 | -0.20(-1.33%) |
Jan 20, 2023 | 15.33 | 15.44 | 15.11 | 15.17 | 125,453 | -0.08(-0.54%) |
Jan 19, 2023 | 15.24 | 15.33 | 15.16 | 15.25 | 93,608 | -0.06(-0.42%) |
Jan 18, 2023 | 15.61 | 15.64 | 15.22 | 15.31 | 72,977 | -0.35(-2.23%) |
Jan 17, 2023 | 15.87 | 16.02 | 15.65 | 15.66 | 168,365 | -0.07(-0.47%) |
Jan 13, 2023 | 15.57 | 16.04 | 15.54 | 15.73 | 117,241 | +0.00(+0.00%) |
Jan 12, 2023 | 15.42 | 15.74 | 15.36 | 15.73 | 82,668 | +0.35(+2.27%) |
Jan 11, 2023 | 14.77 | 15.56 | 14.77 | 15.39 | 106,909 | +0.62(+4.23%) |
Jan 10, 2023 | 14.63 | 14.90 | 14.56 | 14.76 | 115,063 | +0.15(+1.00%) |
Jan 09, 2023 | 14.80 | 14.82 | 14.52 | 14.61 | 77,665 | -0.17(-1.12%) |
Jan 06, 2023 | 14.68 | 14.90 | 14.68 | 14.78 | 170,229 | +0.17(+1.13%) |
Jan 05, 2023 | 14.78 | 14.78 | 14.42 | 14.61 | 121,203 | -0.18(-1.24%) |
Jan 04, 2023 | 15.14 | 15.14 | 14.78 | 14.80 | 76,841 | -0.13(-0.86%) |