Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.38 | 15.61 | 15.34 | 15.58 | 1,071,449 | +0.30(+1.96%) |
Mar 30, 2023 | 15.29 | 15.45 | 15.15 | 15.28 | 754,926 | +0.10(+0.66%) |
Mar 29, 2023 | 15.49 | 15.49 | 15.16 | 15.18 | 885,623 | -0.16(-1.04%) |
Mar 28, 2023 | 15.04 | 15.53 | 14.98 | 15.34 | 1,095,868 | +0.34(+2.27%) |
Mar 27, 2023 | 15.31 | 15.31 | 14.94 | 15.00 | 1,264,158 | -0.05(-0.33%) |
Mar 24, 2023 | 14.91 | 15.10 | 14.79 | 15.05 | 1,238,383 | +0.02(+0.13%) |
Mar 23, 2023 | 15.13 | 15.34 | 14.75 | 15.03 | 1,238,396 | +0.03(+0.20%) |
Mar 22, 2023 | 15.29 | 15.53 | 15.00 | 15.00 | 1,088,965 | -0.22(-1.45%) |
Mar 21, 2023 | 15.33 | 15.54 | 15.06 | 15.22 | 1,402,886 | +0.23(+1.53%) |
Mar 20, 2023 | 14.51 | 15.18 | 14.44 | 14.99 | 1,921,678 | +0.64(+4.46%) |
Mar 17, 2023 | 14.71 | 14.72 | 14.24 | 14.35 | 2,923,317 | -0.51(-3.43%) |
Mar 16, 2023 | 14.86 | 15.05 | 14.45 | 14.86 | 1,193,098 | -0.12(-0.80%) |
Mar 15, 2023 | 14.47 | 14.99 | 14.43 | 14.98 | 1,533,242 | +0.06(+0.40%) |
Mar 14, 2023 | 15.19 | 15.35 | 14.82 | 14.92 | 1,926,723 | +0.25(+1.70%) |
Mar 13, 2023 | 14.96 | 15.06 | 14.64 | 14.67 | 1,394,119 | -0.71(-4.62%) |
Mar 10, 2023 | 15.42 | 15.66 | 15.14 | 15.38 | 1,827,842 | -0.16(-1.03%) |
Mar 09, 2023 | 15.80 | 15.94 | 15.50 | 15.54 | 1,520,960 | -0.31(-1.96%) |
Mar 08, 2023 | 15.88 | 15.93 | 15.51 | 15.85 | 1,279,861 | -0.04(-0.25%) |
Mar 07, 2023 | 15.26 | 15.95 | 15.23 | 15.89 | 1,475,810 | +0.68(+4.47%) |
Mar 06, 2023 | 16.04 | 16.15 | 15.10 | 15.21 | 1,781,614 | -0.87(-5.41%) |
Mar 03, 2023 | 16.12 | 16.18 | 15.96 | 16.08 | 955,749 | +0.12(+0.75%) |
Mar 02, 2023 | 15.88 | 16.09 | 15.76 | 15.96 | 954,721 | -0.01(-0.06%) |
Mar 01, 2023 | 15.96 | 16.07 | 15.64 | 15.97 | 1,038,544 | -0.12(-0.75%) |
Feb 28, 2023 | 16.27 | 16.40 | 16.09 | 16.09 | 1,288,449 | -0.24(-1.47%) |
Feb 27, 2023 | 16.39 | 16.39 | 16.16 | 16.33 | 986,607 | +0.14(+0.86%) |
Feb 24, 2023 | 16.08 | 16.27 | 15.99 | 16.19 | 880,783 | -0.21(-1.28%) |
Feb 23, 2023 | 16.26 | 16.47 | 16.06 | 16.40 | 916,510 | +0.10(+0.61%) |
Feb 22, 2023 | 16.08 | 16.59 | 16.02 | 16.30 | 1,239,100 | +0.26(+1.62%) |
Feb 21, 2023 | 16.59 | 16.87 | 16.01 | 16.04 | 1,585,597 | -1.08(-6.31%) |
Feb 17, 2023 | 17.28 | 17.28 | 17.00 | 17.12 | 1,014,698 | -0.11(-0.64%) |
Feb 16, 2023 | 17.25 | 17.56 | 17.08 | 17.23 | 1,075,099 | -0.19(-1.09%) |
Feb 15, 2023 | 17.00 | 17.48 | 16.91 | 17.42 | 1,163,412 | +0.27(+1.57%) |
Feb 14, 2023 | 16.59 | 17.20 | 16.47 | 17.15 | 1,070,204 | +0.44(+2.63%) |
Feb 13, 2023 | 16.28 | 16.73 | 16.03 | 16.71 | 847,011 | +0.41(+2.52%) |
Feb 10, 2023 | 16.44 | 16.54 | 16.28 | 16.30 | 1,447,291 | -0.30(-1.81%) |
Feb 09, 2023 | 17.15 | 17.22 | 16.52 | 16.60 | 1,346,620 | -0.35(-2.06%) |
Feb 08, 2023 | 17.26 | 17.26 | 16.67 | 16.95 | 1,616,736 | -0.58(-3.31%) |
Feb 07, 2023 | 17.35 | 17.56 | 17.11 | 17.53 | 1,085,040 | +0.19(+1.10%) |
Feb 06, 2023 | 17.37 | 17.42 | 17.07 | 17.34 | 1,366,395 | -0.29(-1.64%) |
Feb 03, 2023 | 17.95 | 17.97 | 17.59 | 17.63 | 2,330,067 | -0.34(-1.89%) |
Feb 02, 2023 | 16.45 | 18.42 | 16.45 | 17.97 | 3,200,660 | +1.81(+11.20%) |
Feb 01, 2023 | 15.56 | 16.38 | 15.46 | 16.16 | 1,892,038 | +0.58(+3.72%) |
Jan 31, 2023 | 15.16 | 15.59 | 15.11 | 15.58 | 1,771,532 | +0.42(+2.77%) |
Jan 30, 2023 | 15.15 | 15.25 | 14.96 | 15.16 | 676,597 | -0.14(-0.92%) |
Jan 27, 2023 | 14.89 | 15.41 | 14.88 | 15.30 | 1,086,288 | +0.37(+2.48%) |
Jan 26, 2023 | 14.96 | 15.20 | 14.74 | 14.93 | 1,041,678 | +0.01(+0.07%) |
Jan 25, 2023 | 14.91 | 15.04 | 14.71 | 14.92 | 1,237,324 | -0.11(-0.73%) |
Jan 24, 2023 | 14.89 | 15.32 | 14.89 | 15.03 | 1,065,004 | -0.10(-0.66%) |
Jan 23, 2023 | 14.84 | 15.22 | 14.80 | 15.13 | 1,107,372 | +0.44(+3.00%) |
Jan 20, 2023 | 14.53 | 14.70 | 14.40 | 14.69 | 852,658 | +0.24(+1.66%) |
Jan 19, 2023 | 14.55 | 14.80 | 14.37 | 14.45 | 2,053,419 | -0.20(-1.37%) |
Jan 18, 2023 | 14.77 | 15.09 | 14.64 | 14.65 | 1,471,063 | -0.06(-0.41%) |
Jan 17, 2023 | 14.70 | 14.71 | 14.48 | 14.71 | 925,933 | -0.02(-0.14%) |
Jan 13, 2023 | 14.60 | 14.88 | 14.46 | 14.73 | 828,694 | +0.01(+0.07%) |
Jan 12, 2023 | 14.81 | 14.93 | 14.61 | 14.72 | 943,249 | +0.06(+0.41%) |
Jan 11, 2023 | 14.62 | 14.78 | 14.56 | 14.66 | 841,366 | +0.07(+0.48%) |
Jan 10, 2023 | 14.26 | 14.73 | 14.26 | 14.59 | 1,235,442 | +0.35(+2.46%) |
Jan 09, 2023 | 14.56 | 14.65 | 14.20 | 14.24 | 1,775,783 | -0.38(-2.60%) |
Jan 06, 2023 | 14.08 | 14.77 | 13.99 | 14.62 | 1,372,522 | +0.68(+4.88%) |
Jan 05, 2023 | 14.00 | 14.08 | 13.71 | 13.94 | 1,419,768 | -0.23(-1.62%) |
Jan 04, 2023 | 12.95 | 14.26 | 12.95 | 14.17 | 2,093,789 | +1.36(+10.62%) |