Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.17 | 14.52 | 14.14 | 14.50 | 3,658,583 | +0.52(+3.71%) |
Mar 30, 2023 | 13.86 | 14.00 | 13.73 | 13.98 | 1,752,341 | +0.30(+2.22%) |
Mar 29, 2023 | 13.73 | 13.83 | 13.49 | 13.68 | 975,062 | +0.21(+1.53%) |
Mar 28, 2023 | 13.17 | 13.53 | 13.08 | 13.47 | 1,731,945 | +0.18(+1.34%) |
Mar 27, 2023 | 13.81 | 13.85 | 13.27 | 13.30 | 2,324,426 | -0.27(-1.98%) |
Mar 24, 2023 | 13.11 | 13.57 | 13.00 | 13.56 | 1,577,725 | +0.38(+2.85%) |
Mar 23, 2023 | 13.45 | 13.63 | 13.15 | 13.19 | 2,363,069 | -0.17(-1.27%) |
Mar 22, 2023 | 13.97 | 13.97 | 13.34 | 13.36 | 1,592,376 | -0.67(-4.78%) |
Mar 21, 2023 | 13.76 | 14.09 | 13.69 | 14.03 | 2,255,124 | +0.47(+3.49%) |
Mar 20, 2023 | 13.63 | 13.84 | 13.52 | 13.55 | 1,613,125 | +0.10(+0.73%) |
Mar 17, 2023 | 13.56 | 13.68 | 13.38 | 13.46 | 3,624,660 | -0.33(-2.40%) |
Mar 16, 2023 | 13.80 | 13.83 | 13.43 | 13.79 | 2,174,424 | -0.13(-0.90%) |
Mar 15, 2023 | 13.85 | 14.12 | 13.67 | 13.91 | 2,711,698 | -0.35(-2.44%) |
Mar 14, 2023 | 14.72 | 14.95 | 14.08 | 14.26 | 2,107,089 | -0.04(-0.25%) |
Mar 13, 2023 | 13.96 | 14.53 | 13.88 | 14.30 | 2,369,101 | +0.09(+0.63%) |
Mar 10, 2023 | 14.65 | 14.72 | 14.13 | 14.21 | 2,394,140 | -0.52(-3.52%) |
Mar 09, 2023 | 15.30 | 15.32 | 14.69 | 14.72 | 2,304,733 | -0.56(-3.68%) |
Mar 08, 2023 | 15.20 | 15.38 | 15.05 | 15.29 | 1,100,306 | +0.17(+1.12%) |
Mar 07, 2023 | 15.28 | 15.46 | 15.10 | 15.12 | 3,435,388 | -0.17(-1.11%) |
Mar 06, 2023 | 15.50 | 15.62 | 15.23 | 15.29 | 1,643,236 | -0.25(-1.61%) |
Mar 03, 2023 | 15.47 | 15.64 | 15.41 | 15.54 | 1,689,639 | +0.21(+1.40%) |
Mar 02, 2023 | 15.13 | 15.37 | 15.01 | 15.32 | 1,970,957 | +0.04(+0.23%) |
Mar 01, 2023 | 15.23 | 15.40 | 15.18 | 15.29 | 1,949,764 | -0.04(-0.23%) |
Feb 28, 2023 | 15.45 | 15.74 | 15.32 | 15.32 | 1,937,506 | -0.17(-1.08%) |
Feb 27, 2023 | 15.23 | 15.57 | 15.18 | 15.49 | 2,221,207 | +0.48(+3.22%) |
Feb 24, 2023 | 15.27 | 15.39 | 14.81 | 15.01 | 3,551,328 | -0.57(-3.66%) |
Feb 23, 2023 | 15.98 | 16.27 | 15.20 | 15.58 | 4,766,820 | -0.73(-4.47%) |
Feb 22, 2023 | 16.51 | 16.68 | 16.25 | 16.31 | 1,965,245 | -0.15(-0.91%) |
Feb 21, 2023 | 16.61 | 16.64 | 16.24 | 16.46 | 2,078,493 | -0.39(-2.29%) |
Feb 17, 2023 | 16.74 | 16.88 | 16.53 | 16.84 | 1,806,340 | +0.06(+0.37%) |
Feb 16, 2023 | 16.79 | 16.96 | 16.64 | 16.78 | 1,721,996 | -0.40(-2.35%) |
Feb 15, 2023 | 16.86 | 17.19 | 16.86 | 17.18 | 1,368,602 | +0.12(+0.72%) |
Feb 14, 2023 | 16.95 | 17.19 | 16.77 | 17.06 | 2,710,412 | -0.04(-0.26%) |
Feb 13, 2023 | 17.23 | 17.28 | 17.07 | 17.11 | 1,015,543 | -0.13(-0.76%) |
Feb 10, 2023 | 17.49 | 17.59 | 17.09 | 17.24 | 1,515,373 | -0.44(-2.48%) |
Feb 09, 2023 | 18.04 | 18.19 | 17.65 | 17.68 | 1,097,883 | -0.14(-0.79%) |
Feb 08, 2023 | 18.06 | 18.23 | 17.80 | 17.82 | 815,354 | -0.47(-2.55%) |
Feb 07, 2023 | 18.06 | 18.40 | 17.86 | 18.28 | 819,195 | +0.09(+0.48%) |
Feb 06, 2023 | 18.20 | 18.40 | 18.13 | 18.19 | 1,088,068 | -0.26(-1.43%) |
Feb 03, 2023 | 18.16 | 18.58 | 18.01 | 18.46 | 2,490,870 | +0.01(+0.05%) |
Feb 02, 2023 | 18.09 | 19.01 | 17.97 | 18.45 | 2,416,124 | +0.61(+3.45%) |
Feb 01, 2023 | 17.35 | 17.96 | 17.30 | 17.83 | 1,497,800 | +0.36(+2.06%) |
Jan 31, 2023 | 16.68 | 17.50 | 16.63 | 17.47 | 1,674,074 | +0.86(+5.18%) |
Jan 30, 2023 | 16.59 | 16.92 | 16.53 | 16.61 | 1,085,100 | -0.20(-1.20%) |
Jan 27, 2023 | 16.75 | 16.96 | 16.51 | 16.82 | 3,490,180 | -0.04(-0.26%) |
Jan 26, 2023 | 16.59 | 16.87 | 16.38 | 16.86 | 1,424,787 | +0.45(+2.73%) |
Jan 25, 2023 | 16.32 | 16.52 | 16.20 | 16.41 | 1,605,069 | -0.08(-0.48%) |
Jan 24, 2023 | 16.48 | 16.60 | 16.27 | 16.49 | 965,040 | +0.14(+0.86%) |
Jan 23, 2023 | 16.15 | 16.61 | 16.07 | 16.35 | 2,053,187 | +0.13(+0.81%) |
Jan 20, 2023 | 15.88 | 16.26 | 15.64 | 16.22 | 2,505,570 | +0.41(+2.61%) |
Jan 19, 2023 | 16.23 | 16.28 | 15.79 | 15.81 | 1,104,918 | -0.61(-3.69%) |
Jan 18, 2023 | 16.80 | 16.96 | 16.39 | 16.41 | 1,650,485 | -0.32(-1.89%) |
Jan 17, 2023 | 16.80 | 16.93 | 16.68 | 16.73 | 666,867 | -0.04(-0.26%) |
Jan 13, 2023 | 16.54 | 16.84 | 16.43 | 16.77 | 791,351 | -0.03(-0.16%) |
Jan 12, 2023 | 16.93 | 16.93 | 16.43 | 16.80 | 1,482,086 | +0.10(+0.58%) |
Jan 11, 2023 | 16.07 | 16.72 | 16.07 | 16.70 | 1,951,328 | +0.79(+4.97%) |
Jan 10, 2023 | 15.72 | 15.97 | 15.39 | 15.91 | 1,763,574 | +0.19(+1.23%) |
Jan 09, 2023 | 15.66 | 15.85 | 15.46 | 15.72 | 1,008,278 | +0.22(+1.42%) |
Jan 06, 2023 | 14.86 | 15.57 | 14.77 | 15.50 | 1,265,622 | +0.77(+5.25%) |
Jan 05, 2023 | 14.87 | 14.93 | 14.63 | 14.73 | 922,086 | -0.25(-1.64%) |
Jan 04, 2023 | 14.57 | 15.15 | 14.48 | 14.97 | 1,226,380 | +0.60(+4.15%) |