Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.13 | 14.13 | 13.68 | 13.96 | 8,714 | +0.08(+0.58%) |
Mar 30, 2023 | 14.01 | 14.16 | 13.68 | 13.88 | 2,640 | -0.02(-0.11%) |
Mar 29, 2023 | 14.11 | 14.20 | 13.86 | 13.89 | 4,863 | -0.04(-0.29%) |
Mar 28, 2023 | 14.00 | 14.51 | 13.93 | 13.93 | 15,458 | -0.06(-0.43%) |
Mar 27, 2023 | 14.11 | 14.19 | 13.90 | 13.99 | 8,871 | -0.01(-0.07%) |
Mar 24, 2023 | 13.76 | 14.00 | 13.72 | 14.00 | 4,476 | -0.05(-0.34%) |
Mar 23, 2023 | 13.71 | 14.14 | 13.57 | 14.05 | 18,429 | +0.34(+2.46%) |
Mar 22, 2023 | 13.51 | 13.86 | 13.51 | 13.71 | 1,932 | -0.15(-1.08%) |
Mar 21, 2023 | 13.39 | 14.19 | 13.39 | 13.86 | 8,415 | +0.17(+1.24%) |
Mar 20, 2023 | 13.60 | 14.16 | 13.56 | 13.69 | 5,085 | -0.16(-1.16%) |
Mar 17, 2023 | 13.61 | 13.95 | 13.50 | 13.85 | 11,160 | -0.08(-0.57%) |
Mar 16, 2023 | 13.61 | 14.06 | 13.61 | 13.93 | 4,835 | +0.26(+1.90%) |
Mar 15, 2023 | 13.86 | 13.86 | 13.46 | 13.67 | 4,276 | -0.19(-1.37%) |
Mar 14, 2023 | 14.00 | 14.08 | 13.86 | 13.86 | 3,843 | +0.00(+0.03%) |
Mar 13, 2023 | 13.57 | 13.90 | 13.51 | 13.86 | 4,247 | -0.34(-2.43%) |
Mar 10, 2023 | 14.01 | 14.23 | 13.92 | 14.20 | 3,817 | +0.40(+2.90%) |
Mar 09, 2023 | 13.02 | 13.99 | 13.02 | 13.80 | 9,056 | +0.32(+2.38%) |
Mar 08, 2023 | 12.62 | 13.48 | 12.62 | 13.48 | 4,847 | +0.32(+2.43%) |
Mar 07, 2023 | 13.43 | 13.43 | 12.86 | 13.16 | 3,333 | -0.27(-2.01%) |
Mar 06, 2023 | 13.10 | 13.43 | 12.99 | 13.43 | 7,900 | +0.44(+3.39%) |
Mar 03, 2023 | 12.90 | 13.10 | 12.81 | 12.99 | 6,354 | -0.01(-0.08%) |
Mar 02, 2023 | 13.08 | 13.08 | 12.60 | 13.00 | 3,085 | +0.33(+2.60%) |
Mar 01, 2023 | 12.92 | 12.92 | 12.67 | 12.67 | 763 | -0.31(-2.39%) |
Feb 28, 2023 | 12.85 | 12.98 | 12.53 | 12.98 | 6,602 | +0.10(+0.78%) |
Feb 27, 2023 | 12.65 | 13.13 | 12.64 | 12.88 | 7,076 | +0.05(+0.39%) |
Feb 24, 2023 | 12.80 | 13.04 | 12.40 | 12.83 | 11,300 | +0.09(+0.71%) |
Feb 23, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 2,862 | +0.00(+0.00%) |
Feb 22, 2023 | 12.84 | 12.95 | 12.71 | 12.74 | 6,983 | +0.04(+0.28%) |
Feb 21, 2023 | 12.54 | 12.70 | 12.54 | 12.70 | 2,083 | +0.16(+1.31%) |
Feb 17, 2023 | 12.14 | 12.54 | 12.14 | 12.54 | 6,376 | +0.41(+3.38%) |
Feb 16, 2023 | 12.28 | 12.30 | 12.00 | 12.13 | 3,150 | +0.08(+0.66%) |
Feb 15, 2023 | 12.19 | 12.19 | 12.03 | 12.05 | 4,509 | -0.16(-1.35%) |
Feb 14, 2023 | 12.17 | 12.21 | 12.00 | 12.21 | 9,309 | -0.13(-1.09%) |
Feb 13, 2023 | 12.33 | 12.35 | 11.90 | 12.35 | 4,959 | +0.35(+2.92%) |
Feb 10, 2023 | 12.14 | 12.68 | 12.00 | 12.00 | 7,272 | -0.34(-2.76%) |
Feb 09, 2023 | 12.44 | 12.65 | 12.34 | 12.34 | 2,664 | -0.33(-2.58%) |
Feb 08, 2023 | 12.34 | 12.67 | 12.34 | 12.67 | 14,701 | +0.22(+1.74%) |
Feb 07, 2023 | 13.15 | 13.15 | 12.38 | 12.45 | 2,022 | -0.73(-5.54%) |
Feb 06, 2023 | 13.18 | 13.18 | 12.88 | 13.18 | 3,066 | +0.34(+2.65%) |
Feb 03, 2023 | 12.87 | 12.87 | 12.74 | 12.84 | 2,826 | +0.04(+0.31%) |
Feb 02, 2023 | 12.17 | 12.80 | 12.17 | 12.80 | 3,079 | +0.19(+1.51%) |
Feb 01, 2023 | 12.42 | 12.72 | 12.42 | 12.61 | 4,694 | +0.30(+2.44%) |
Jan 31, 2023 | 12.44 | 12.65 | 12.31 | 12.31 | 2,220 | +0.11(+0.90%) |
Jan 30, 2023 | 12.20 | 12.20 | 12.11 | 12.20 | 2,538 | +0.08(+0.66%) |
Jan 27, 2023 | 11.96 | 12.12 | 11.96 | 12.12 | 981 | +0.17(+1.42%) |
Jan 26, 2023 | 11.90 | 12.10 | 11.68 | 11.95 | 6,300 | +0.33(+2.84%) |
Jan 25, 2023 | 11.31 | 11.96 | 11.31 | 11.62 | 6,329 | +0.22(+1.93%) |
Jan 24, 2023 | 11.81 | 11.88 | 11.28 | 11.40 | 19,883 | -0.60(-5.00%) |
Jan 23, 2023 | 11.79 | 12.12 | 11.79 | 12.00 | 4,862 | +0.04(+0.38%) |
Jan 20, 2023 | 12.09 | 12.09 | 11.78 | 11.96 | 4,803 | -0.52(-4.13%) |
Jan 19, 2023 | 12.84 | 12.84 | 12.47 | 12.47 | 1,182 | -0.18(-1.42%) |
Jan 18, 2023 | 12.92 | 13.44 | 12.60 | 12.65 | 8,034 | -0.15(-1.17%) |
Jan 17, 2023 | 13.50 | 13.50 | 12.55 | 12.80 | 6,162 | -0.80(-5.88%) |
Jan 13, 2023 | 13.14 | 13.60 | 13.14 | 13.60 | 2,464 | +0.48(+3.66%) |
Jan 12, 2023 | 13.20 | 13.25 | 13.12 | 13.12 | 1,199 | -0.35(-2.60%) |
Jan 11, 2023 | 13.11 | 13.65 | 13.11 | 13.47 | 2,985 | +0.27(+2.04%) |
Jan 10, 2023 | 13.61 | 13.61 | 12.95 | 13.20 | 4,076 | -0.03(-0.22%) |
Jan 09, 2023 | 12.61 | 13.35 | 11.82 | 13.23 | 13,259 | +0.26(+2.00%) |
Jan 06, 2023 | 11.15 | 13.24 | 10.90 | 12.97 | 39,717 | +1.70(+15.08%) |
Jan 05, 2023 | 11.23 | 11.27 | 11.02 | 11.27 | 1,964 | -0.18(-1.57%) |
Jan 04, 2023 | 11.88 | 11.88 | 10.82 | 11.45 | 24,440 | -0.03(-0.26%) |