Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.42 | 12.71 | 12.27 | 12.35 | 31,699 | -0.08(-0.64%) |
Mar 30, 2023 | 13.69 | 13.69 | 12.40 | 12.43 | 9,459 | -0.21(-1.66%) |
Mar 29, 2023 | 12.42 | 12.80 | 12.42 | 12.64 | 16,267 | +0.14(+1.12%) |
Mar 28, 2023 | 12.15 | 13.13 | 11.98 | 12.50 | 29,952 | +0.50(+4.17%) |
Mar 27, 2023 | 12.05 | 12.19 | 11.88 | 12.00 | 71,637 | -0.05(-0.41%) |
Mar 24, 2023 | 12.00 | 12.16 | 11.86 | 12.05 | 46,183 | -0.20(-1.63%) |
Mar 23, 2023 | 12.35 | 12.65 | 12.00 | 12.25 | 71,598 | -0.10(-0.81%) |
Mar 22, 2023 | 12.75 | 12.91 | 12.28 | 12.35 | 58,021 | -0.44(-3.44%) |
Mar 21, 2023 | 13.60 | 13.93 | 12.76 | 12.79 | 36,077 | -0.76(-5.61%) |
Mar 20, 2023 | 13.53 | 13.55 | 12.57 | 13.55 | 32,177 | -0.10(-0.73%) |
Mar 17, 2023 | 13.97 | 14.18 | 13.53 | 13.65 | 27,502 | -0.25(-1.80%) |
Mar 16, 2023 | 13.72 | 14.01 | 13.59 | 13.90 | 32,551 | +0.10(+0.72%) |
Mar 15, 2023 | 13.64 | 13.89 | 13.55 | 13.80 | 33,306 | +0.25(+1.85%) |
Mar 14, 2023 | 12.99 | 14.38 | 12.99 | 13.55 | 56,164 | +0.48(+3.67%) |
Mar 13, 2023 | 12.75 | 13.38 | 12.00 | 13.07 | 141,490 | -0.31(-2.32%) |
Mar 10, 2023 | 14.66 | 14.80 | 12.71 | 13.38 | 364,524 | -1.74(-11.51%) |
Mar 09, 2023 | 15.43 | 15.50 | 14.65 | 15.12 | 160,423 | -0.75(-4.73%) |
Mar 08, 2023 | 16.08 | 16.08 | 15.71 | 15.87 | 43,331 | -0.11(-0.69%) |
Mar 07, 2023 | 16.32 | 16.32 | 15.75 | 15.98 | 71,479 | -0.05(-0.31%) |
Mar 06, 2023 | 16.75 | 16.75 | 15.91 | 16.03 | 104,097 | -0.72(-4.30%) |
Mar 03, 2023 | 17.00 | 17.25 | 16.63 | 16.75 | 93,097 | -0.23(-1.33%) |
Mar 02, 2023 | 16.95 | 17.00 | 16.85 | 16.98 | 19,687 | +0.03(+0.15%) |
Mar 01, 2023 | 17.21 | 17.50 | 16.95 | 16.95 | 30,705 | -0.33(-1.91%) |
Feb 28, 2023 | 17.56 | 17.65 | 16.88 | 17.28 | 77,091 | -0.30(-1.71%) |
Feb 27, 2023 | 18.48 | 18.48 | 17.55 | 17.58 | 49,457 | -0.80(-4.35%) |
Feb 24, 2023 | 18.70 | 18.72 | 18.38 | 18.38 | 34,288 | -0.31(-1.66%) |
Feb 23, 2023 | 18.70 | 18.75 | 18.52 | 18.69 | 29,483 | -0.01(-0.05%) |
Feb 22, 2023 | 18.75 | 18.80 | 18.54 | 18.70 | 36,365 | +0.01(+0.05%) |
Feb 21, 2023 | 18.55 | 18.85 | 18.55 | 18.69 | 21,723 | -0.16(-0.85%) |
Feb 17, 2023 | 18.88 | 18.98 | 17.55 | 18.85 | 156,121 | -0.05(-0.26%) |
Feb 16, 2023 | 19.10 | 19.10 | 18.84 | 18.90 | 61,905 | -0.18(-0.94%) |
Feb 15, 2023 | 19.00 | 19.11 | 18.96 | 19.08 | 24,413 | +0.18(+0.95%) |
Feb 14, 2023 | 19.10 | 19.11 | 18.72 | 18.90 | 39,058 | -0.18(-0.92%) |
Feb 13, 2023 | 19.48 | 19.48 | 19.01 | 19.07 | 41,589 | -0.41(-2.08%) |
Feb 10, 2023 | 19.50 | 19.50 | 19.17 | 19.48 | 38,299 | -0.01(-0.05%) |
Feb 09, 2023 | 19.35 | 19.50 | 19.25 | 19.49 | 35,328 | +0.33(+1.72%) |
Feb 08, 2023 | 19.01 | 19.34 | 19.00 | 19.16 | 92,460 | +0.17(+0.90%) |
Feb 07, 2023 | 18.48 | 19.00 | 18.45 | 18.99 | 98,753 | +0.57(+3.09%) |
Feb 06, 2023 | 18.43 | 18.50 | 18.25 | 18.42 | 86,279 | +0.15(+0.82%) |
Feb 03, 2023 | 18.41 | 18.49 | 18.09 | 18.27 | 65,198 | -0.16(-0.87%) |
Feb 02, 2023 | 17.85 | 18.49 | 17.85 | 18.43 | 69,942 | +0.62(+3.48%) |
Feb 01, 2023 | 17.99 | 18.30 | 17.78 | 17.81 | 44,187 | -0.07(-0.39%) |
Jan 31, 2023 | 17.85 | 17.95 | 17.70 | 17.88 | 29,439 | +0.18(+1.02%) |
Jan 30, 2023 | 17.80 | 17.98 | 17.60 | 17.70 | 80,490 | +0.18(+1.03%) |
Jan 27, 2023 | 17.75 | 18.00 | 17.40 | 17.52 | 48,107 | -0.12(-0.68%) |
Jan 26, 2023 | 17.72 | 18.50 | 17.49 | 17.64 | 34,448 | +0.02(+0.11%) |
Jan 25, 2023 | 17.60 | 17.84 | 17.46 | 17.62 | 44,956 | +0.02(+0.11%) |
Jan 24, 2023 | 17.35 | 18.00 | 17.35 | 17.60 | 45,259 | +0.25(+1.44%) |
Jan 23, 2023 | 17.22 | 17.50 | 17.00 | 17.35 | 55,608 | +0.50(+2.97%) |
Jan 20, 2023 | 17.00 | 18.51 | 16.85 | 16.85 | 100,248 | -0.20(-1.17%) |
Jan 19, 2023 | 17.84 | 17.86 | 16.63 | 17.05 | 95,894 | -0.60(-3.40%) |
Jan 18, 2023 | 17.90 | 18.00 | 17.12 | 17.65 | 21,729 | -0.35(-1.94%) |
Jan 17, 2023 | 16.77 | 19.48 | 16.11 | 18.00 | 151,648 | +1.25(+7.46%) |
Jan 13, 2023 | 17.50 | 17.50 | 16.25 | 16.75 | 11,313 | +0.25(+1.52%) |
Jan 12, 2023 | 15.66 | 17.02 | 15.66 | 16.50 | 43,697 | -0.02(-0.12%) |
Jan 11, 2023 | 16.15 | 16.91 | 15.42 | 16.52 | 82,602 | +0.42(+2.61%) |
Jan 10, 2023 | 16.50 | 16.93 | 16.10 | 16.10 | 9,752 | -0.30(-1.83%) |
Jan 09, 2023 | 16.97 | 16.97 | 16.05 | 16.40 | 15,561 | +0.15(+0.92%) |
Jan 06, 2023 | 16.59 | 16.80 | 16.25 | 16.25 | 19,018 | -0.15(-0.91%) |
Jan 05, 2023 | 16.55 | 16.64 | 16.22 | 16.40 | 8,316 | -0.08(-0.49%) |
Jan 04, 2023 | 15.95 | 16.50 | 15.91 | 16.48 | 9,947 | +0.58(+3.65%) |