Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.90 | 16.19 | 15.48 | 15.60 | 1,324,944 | -0.19(-1.20%) |
Mar 30, 2023 | 15.62 | 15.85 | 15.51 | 15.79 | 418,654 | +0.35(+2.27%) |
Mar 29, 2023 | 15.77 | 15.79 | 15.26 | 15.44 | 1,034,015 | -0.10(-0.64%) |
Mar 28, 2023 | 15.83 | 16.15 | 15.53 | 15.54 | 613,886 | -0.38(-2.39%) |
Mar 27, 2023 | 15.95 | 16.15 | 15.80 | 15.92 | 799,729 | +0.10(+0.63%) |
Mar 24, 2023 | 15.50 | 15.88 | 15.34 | 15.82 | 467,627 | +0.28(+1.80%) |
Mar 23, 2023 | 15.52 | 15.66 | 15.38 | 15.54 | 677,068 | +0.15(+0.97%) |
Mar 22, 2023 | 16.00 | 16.08 | 15.35 | 15.39 | 710,212 | -0.61(-3.81%) |
Mar 21, 2023 | 15.59 | 16.14 | 15.51 | 16.00 | 1,222,410 | +0.69(+4.51%) |
Mar 20, 2023 | 15.25 | 15.68 | 15.25 | 15.31 | 1,078,823 | +0.01(+0.07%) |
Mar 17, 2023 | 15.33 | 15.72 | 15.21 | 15.30 | 1,243,198 | -0.16(-1.03%) |
Mar 16, 2023 | 15.05 | 15.63 | 14.97 | 15.46 | 660,203 | +0.36(+2.38%) |
Mar 15, 2023 | 15.06 | 15.18 | 14.71 | 15.10 | 817,954 | -0.23(-1.50%) |
Mar 14, 2023 | 15.27 | 15.62 | 14.99 | 15.33 | 1,181,128 | +0.26(+1.73%) |
Mar 13, 2023 | 14.06 | 15.35 | 14.00 | 15.07 | 1,203,820 | +0.77(+5.38%) |
Mar 10, 2023 | 15.70 | 15.70 | 14.04 | 14.30 | 1,851,768 | -1.42(-9.03%) |
Mar 09, 2023 | 16.07 | 16.29 | 15.50 | 15.72 | 976,765 | -0.18(-1.13%) |
Mar 08, 2023 | 16.00 | 16.34 | 15.90 | 15.90 | 1,484,324 | -0.04(-0.25%) |
Mar 07, 2023 | 15.52 | 16.20 | 15.45 | 15.94 | 834,715 | +0.28(+1.79%) |
Mar 06, 2023 | 16.09 | 16.09 | 15.54 | 15.66 | 845,829 | -0.36(-2.25%) |
Mar 03, 2023 | 15.55 | 16.22 | 15.44 | 16.02 | 1,213,767 | +0.48(+3.09%) |
Mar 02, 2023 | 14.92 | 15.72 | 14.23 | 15.54 | 1,761,750 | +0.45(+2.98%) |
Mar 01, 2023 | 14.86 | 16.15 | 14.54 | 15.09 | 2,617,138 | +0.28(+1.89%) |
Feb 28, 2023 | 14.88 | 15.03 | 14.51 | 14.81 | 1,054,206 | -0.04(-0.27%) |
Feb 27, 2023 | 14.93 | 14.99 | 14.47 | 14.85 | 1,173,447 | +0.05(+0.34%) |
Feb 24, 2023 | 14.34 | 14.89 | 14.22 | 14.80 | 643,296 | +0.21(+1.44%) |
Feb 23, 2023 | 14.37 | 14.80 | 14.23 | 14.59 | 840,764 | +0.25(+1.74%) |
Feb 22, 2023 | 14.16 | 14.50 | 13.98 | 14.34 | 695,663 | +0.19(+1.34%) |
Feb 21, 2023 | 14.08 | 14.30 | 13.68 | 14.15 | 1,442,305 | -0.15(-1.05%) |
Feb 17, 2023 | 14.53 | 14.54 | 14.08 | 14.30 | 550,361 | -0.19(-1.31%) |
Feb 16, 2023 | 14.48 | 14.86 | 14.32 | 14.49 | 859,013 | -0.23(-1.56%) |
Feb 15, 2023 | 13.84 | 14.74 | 13.65 | 14.72 | 1,074,247 | +0.72(+5.14%) |
Feb 14, 2023 | 13.56 | 14.17 | 13.49 | 14.00 | 671,500 | +0.32(+2.34%) |
Feb 13, 2023 | 13.79 | 13.87 | 13.48 | 13.68 | 656,604 | -0.11(-0.80%) |
Feb 10, 2023 | 13.84 | 14.12 | 13.39 | 13.79 | 631,855 | -0.21(-1.50%) |
Feb 09, 2023 | 13.76 | 14.28 | 13.60 | 14.00 | 2,333,535 | +1.09(+8.44%) |
Feb 08, 2023 | 13.17 | 13.38 | 12.91 | 12.91 | 352,450 | -0.33(-2.49%) |
Feb 07, 2023 | 12.98 | 13.27 | 12.77 | 13.24 | 496,109 | +0.20(+1.53%) |
Feb 06, 2023 | 13.48 | 13.48 | 12.99 | 13.04 | 502,275 | -0.44(-3.26%) |
Feb 03, 2023 | 13.11 | 13.65 | 12.93 | 13.48 | 578,848 | +0.20(+1.51%) |
Feb 02, 2023 | 13.38 | 13.79 | 13.03 | 13.28 | 1,398,209 | +0.03(+0.23%) |
Feb 01, 2023 | 13.13 | 13.42 | 12.91 | 13.25 | 426,544 | +0.23(+1.77%) |
Jan 31, 2023 | 12.81 | 13.04 | 12.66 | 13.02 | 618,432 | +0.28(+2.20%) |
Jan 30, 2023 | 12.79 | 13.08 | 12.35 | 12.74 | 635,631 | -0.20(-1.55%) |
Jan 27, 2023 | 12.66 | 13.01 | 12.54 | 12.94 | 1,702,303 | +0.18(+1.41%) |
Jan 26, 2023 | 13.00 | 13.21 | 12.71 | 12.76 | 356,472 | -0.07(-0.55%) |
Jan 25, 2023 | 12.83 | 12.98 | 12.63 | 12.83 | 432,575 | -0.14(-1.08%) |
Jan 24, 2023 | 13.15 | 13.39 | 12.89 | 12.97 | 439,073 | -0.18(-1.37%) |
Jan 23, 2023 | 13.45 | 13.53 | 12.98 | 13.15 | 887,415 | -0.30(-2.23%) |
Jan 20, 2023 | 13.70 | 13.75 | 12.91 | 13.45 | 1,341,888 | +0.00(+0.04%) |
Jan 19, 2023 | 13.37 | 13.58 | 13.07 | 13.45 | 982,606 | -0.04(-0.33%) |
Jan 18, 2023 | 13.04 | 13.54 | 12.96 | 13.49 | 861,290 | +0.52(+4.01%) |
Jan 17, 2023 | 13.11 | 13.31 | 12.89 | 12.97 | 731,983 | -0.16(-1.22%) |
Jan 13, 2023 | 12.55 | 13.26 | 12.53 | 13.13 | 652,042 | +0.44(+3.47%) |
Jan 12, 2023 | 12.44 | 12.72 | 11.88 | 12.69 | 760,070 | +0.65(+5.40%) |
Jan 11, 2023 | 11.95 | 12.52 | 11.80 | 12.04 | 888,523 | +0.09(+0.75%) |
Jan 10, 2023 | 11.96 | 12.61 | 11.87 | 11.95 | 1,434,745 | +0.01(+0.08%) |
Jan 09, 2023 | 12.60 | 12.60 | 11.47 | 11.94 | 2,189,610 | -0.64(-5.09%) |
Jan 06, 2023 | 12.58 | 13.13 | 12.12 | 12.58 | 2,248,962 | +0.55(+4.57%) |
Jan 05, 2023 | 12.02 | 12.31 | 11.82 | 12.03 | 1,244,229 | +0.02(+0.17%) |
Jan 04, 2023 | 11.96 | 12.28 | 11.83 | 12.01 | 1,376,685 | +0.18(+1.52%) |