Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.58 | 15.58 | 15.06 | 15.15 | 8,728 | -0.23(-1.51%) |
Mar 30, 2023 | 15.47 | 15.80 | 15.13 | 15.38 | 6,350 | -0.14(-0.87%) |
Mar 29, 2023 | 14.97 | 15.76 | 14.97 | 15.51 | 11,616 | +0.23(+1.51%) |
Mar 28, 2023 | 14.72 | 15.76 | 14.72 | 15.28 | 13,394 | +0.14(+0.94%) |
Mar 27, 2023 | 15.12 | 15.66 | 13.98 | 15.14 | 28,748 | +0.36(+2.44%) |
Mar 24, 2023 | 13.84 | 15.18 | 13.84 | 14.78 | 20,246 | +0.94(+6.80%) |
Mar 23, 2023 | 13.40 | 14.11 | 13.40 | 13.84 | 7,464 | +0.54(+4.09%) |
Mar 22, 2023 | 13.04 | 13.92 | 13.04 | 13.30 | 9,902 | +0.16(+1.25%) |
Mar 21, 2023 | 13.11 | 13.56 | 12.87 | 13.13 | 28,179 | +0.37(+2.90%) |
Mar 20, 2023 | 13.14 | 13.81 | 12.76 | 12.76 | 21,345 | -0.70(-5.22%) |
Mar 17, 2023 | 13.94 | 14.23 | 13.07 | 13.47 | 22,418 | -0.05(-0.35%) |
Mar 16, 2023 | 13.32 | 14.23 | 13.18 | 13.51 | 15,155 | +0.18(+1.37%) |
Mar 15, 2023 | 14.38 | 14.61 | 13.21 | 13.33 | 33,371 | -1.64(-10.98%) |
Mar 14, 2023 | 15.27 | 15.76 | 14.78 | 14.97 | 12,364 | -0.36(-2.34%) |
Mar 13, 2023 | 16.27 | 16.43 | 15.07 | 15.33 | 16,017 | -0.81(-5.03%) |
Mar 10, 2023 | 16.14 | 16.43 | 15.79 | 16.15 | 22,603 | -0.30(-1.85%) |
Mar 09, 2023 | 16.10 | 16.86 | 16.01 | 16.45 | 7,084 | +0.60(+3.81%) |
Mar 08, 2023 | 15.69 | 15.99 | 15.50 | 15.85 | 9,875 | +0.10(+0.65%) |
Mar 07, 2023 | 15.67 | 16.06 | 15.67 | 15.74 | 5,284 | -0.22(-1.35%) |
Mar 06, 2023 | 16.21 | 16.85 | 15.56 | 15.96 | 36,509 | -0.27(-1.67%) |
Mar 03, 2023 | 16.64 | 16.73 | 16.18 | 16.23 | 14,017 | -0.09(-0.57%) |
Mar 02, 2023 | 16.27 | 16.63 | 16.20 | 16.32 | 9,809 | +0.36(+2.23%) |
Mar 01, 2023 | 15.84 | 16.33 | 15.59 | 15.97 | 7,281 | +0.13(+0.83%) |
Feb 28, 2023 | 15.73 | 16.07 | 15.65 | 15.84 | 5,904 | +0.25(+1.62%) |
Feb 27, 2023 | 15.56 | 16.38 | 15.55 | 15.58 | 35,861 | +0.22(+1.40%) |
Feb 24, 2023 | 16.08 | 16.23 | 14.94 | 15.37 | 20,711 | -1.06(-6.48%) |
Feb 23, 2023 | 15.98 | 17.09 | 15.98 | 16.43 | 34,888 | +0.23(+1.40%) |
Feb 22, 2023 | 17.03 | 17.61 | 16.21 | 16.21 | 11,120 | -0.66(-3.92%) |
Feb 21, 2023 | 17.17 | 17.18 | 16.77 | 16.87 | 17,041 | -0.11(-0.66%) |
Feb 17, 2023 | 17.29 | 17.29 | 16.10 | 16.98 | 13,357 | +0.03(+0.16%) |
Feb 16, 2023 | 17.54 | 17.54 | 16.95 | 16.95 | 26,535 | -0.21(-1.25%) |
Feb 15, 2023 | 16.72 | 17.50 | 16.67 | 17.17 | 18,776 | +0.03(+0.16%) |
Feb 14, 2023 | 16.50 | 17.66 | 16.50 | 17.14 | 44,527 | +0.64(+3.87%) |
Feb 13, 2023 | 16.12 | 16.75 | 15.74 | 16.50 | 22,915 | +0.56(+3.54%) |
Feb 10, 2023 | 15.44 | 16.07 | 15.41 | 15.94 | 15,584 | +0.27(+1.72%) |
Feb 09, 2023 | 16.36 | 16.36 | 15.44 | 15.67 | 17,210 | -0.33(-2.04%) |
Feb 08, 2023 | 16.76 | 16.76 | 15.97 | 15.99 | 9,973 | -0.46(-2.78%) |
Feb 07, 2023 | 16.71 | 16.71 | 16.10 | 16.45 | 13,494 | +0.52(+3.28%) |
Feb 06, 2023 | 15.84 | 17.11 | 15.84 | 15.93 | 22,266 | -0.07(-0.41%) |
Feb 03, 2023 | 16.66 | 17.18 | 15.83 | 15.99 | 45,714 | -0.96(-5.66%) |
Feb 02, 2023 | 16.98 | 17.88 | 16.66 | 16.95 | 47,256 | -0.33(-1.89%) |
Feb 01, 2023 | 17.86 | 17.93 | 16.90 | 17.28 | 22,670 | -0.48(-2.73%) |
Jan 31, 2023 | 17.62 | 18.42 | 16.82 | 17.76 | 28,038 | -0.30(-1.65%) |
Jan 30, 2023 | 18.12 | 18.54 | 17.69 | 18.06 | 17,839 | +0.17(+0.93%) |
Jan 27, 2023 | 17.57 | 18.45 | 17.48 | 17.89 | 24,397 | +0.34(+1.95%) |
Jan 26, 2023 | 17.30 | 18.22 | 17.29 | 17.55 | 20,148 | +0.26(+1.50%) |
Jan 25, 2023 | 17.07 | 17.69 | 16.72 | 17.29 | 25,528 | +0.03(+0.16%) |
Jan 24, 2023 | 17.57 | 17.83 | 16.75 | 17.27 | 36,567 | -0.62(-3.46%) |
Jan 23, 2023 | 18.94 | 18.94 | 17.42 | 17.89 | 60,322 | -1.32(-6.88%) |
Jan 20, 2023 | 19.40 | 19.40 | 18.57 | 19.21 | 13,187 | -0.10(-0.53%) |
Jan 19, 2023 | 18.97 | 19.80 | 18.58 | 19.31 | 20,974 | +0.57(+3.06%) |
Jan 18, 2023 | 19.81 | 19.81 | 18.01 | 18.74 | 46,021 | -0.83(-4.25%) |
Jan 17, 2023 | 20.13 | 20.15 | 18.87 | 19.57 | 35,152 | +0.79(+4.23%) |
Jan 13, 2023 | 18.52 | 19.10 | 18.21 | 18.77 | 16,254 | +0.18(+0.99%) |
Jan 12, 2023 | 18.94 | 18.94 | 18.19 | 18.59 | 24,038 | +0.01(+0.05%) |
Jan 11, 2023 | 17.66 | 19.49 | 17.49 | 18.58 | 55,706 | +0.92(+5.23%) |
Jan 10, 2023 | 16.15 | 17.69 | 16.12 | 17.65 | 30,778 | +1.49(+9.20%) |
Jan 09, 2023 | 16.18 | 17.91 | 15.32 | 16.17 | 76,635 | +0.42(+2.64%) |
Jan 06, 2023 | 14.18 | 16.25 | 14.18 | 15.75 | 78,380 | +1.58(+11.15%) |
Jan 05, 2023 | 15.10 | 15.10 | 14.04 | 14.17 | 30,943 | +0.17(+1.18%) |
Jan 04, 2023 | 15.53 | 16.08 | 13.48 | 14.01 | 188,567 | -1.28(-8.40%) |