Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.07 | 14.38 | 13.12 | 13.50 | 148,742 | -0.64(-4.51%) |
Mar 30, 2023 | 14.44 | 15.59 | 14.00 | 14.14 | 121,636 | -0.89(-5.91%) |
Mar 29, 2023 | 15.00 | 15.31 | 14.24 | 15.03 | 115,382 | +0.65(+4.52%) |
Mar 28, 2023 | 13.75 | 14.50 | 13.74 | 14.38 | 73,966 | +0.32(+2.31%) |
Mar 27, 2023 | 14.62 | 15.05 | 13.44 | 14.05 | 96,005 | -0.42(-2.94%) |
Mar 24, 2023 | 14.15 | 14.68 | 13.75 | 14.47 | 55,331 | -0.08(-0.52%) |
Mar 23, 2023 | 14.93 | 15.25 | 14.01 | 14.55 | 90,935 | +0.05(+0.34%) |
Mar 22, 2023 | 13.75 | 14.62 | 13.78 | 14.50 | 68,767 | +0.54(+3.85%) |
Mar 21, 2023 | 13.75 | 14.26 | 13.50 | 13.96 | 68,584 | +0.34(+2.48%) |
Mar 20, 2023 | 14.38 | 14.50 | 13.44 | 13.62 | 95,345 | -1.12(-7.63%) |
Mar 17, 2023 | 14.14 | 14.88 | 13.75 | 14.75 | 125,272 | -0.50(-3.28%) |
Mar 16, 2023 | 13.12 | 15.25 | 13.03 | 15.25 | 164,806 | +1.44(+10.41%) |
Mar 15, 2023 | 13.40 | 13.91 | 12.38 | 13.81 | 151,421 | -0.11(-0.81%) |
Mar 14, 2023 | 14.38 | 14.64 | 13.64 | 13.93 | 133,962 | -0.50(-3.47%) |
Mar 13, 2023 | 13.29 | 14.61 | 12.34 | 14.43 | 217,957 | +1.00(+7.45%) |
Mar 10, 2023 | 14.06 | 14.06 | 13.05 | 13.43 | 141,442 | -0.62(-4.45%) |
Mar 09, 2023 | 14.50 | 15.09 | 14.01 | 14.05 | 135,839 | -0.36(-2.52%) |
Mar 08, 2023 | 14.93 | 14.94 | 14.00 | 14.41 | 156,105 | -0.59(-3.92%) |
Mar 07, 2023 | 15.40 | 15.40 | 14.72 | 15.00 | 143,313 | -0.51(-3.30%) |
Mar 06, 2023 | 15.95 | 16.06 | 15.31 | 15.51 | 100,808 | -0.26(-1.66%) |
Mar 03, 2023 | 15.79 | 16.26 | 15.62 | 15.78 | 107,999 | +0.12(+0.80%) |
Mar 02, 2023 | 16.31 | 16.36 | 14.76 | 15.65 | 203,910 | -1.10(-6.57%) |
Mar 01, 2023 | 17.00 | 17.10 | 16.29 | 16.75 | 51,327 | -0.06(-0.37%) |
Feb 28, 2023 | 16.19 | 17.38 | 15.80 | 16.81 | 110,029 | +0.62(+3.86%) |
Feb 27, 2023 | 16.25 | 16.62 | 15.68 | 16.19 | 107,622 | -0.19(-1.15%) |
Feb 24, 2023 | 16.88 | 16.88 | 15.62 | 16.38 | 126,301 | -0.61(-3.61%) |
Feb 23, 2023 | 18.46 | 18.46 | 16.50 | 16.99 | 179,646 | -1.24(-6.79%) |
Feb 22, 2023 | 18.51 | 18.75 | 18.14 | 18.23 | 89,923 | -0.46(-2.47%) |
Feb 21, 2023 | 19.12 | 19.24 | 18.27 | 18.69 | 123,948 | -0.81(-4.17%) |
Feb 17, 2023 | 19.21 | 19.54 | 18.75 | 19.50 | 125,845 | -0.25(-1.27%) |
Feb 16, 2023 | 19.39 | 19.91 | 18.93 | 19.75 | 149,322 | +0.38(+1.94%) |
Feb 15, 2023 | 20.38 | 20.38 | 18.75 | 19.38 | 185,456 | -1.16(-5.66%) |
Feb 14, 2023 | 19.61 | 20.70 | 19.12 | 20.54 | 314,029 | +1.93(+10.34%) |
Feb 13, 2023 | 20.00 | 19.93 | 18.44 | 18.61 | 144,603 | -0.96(-4.92%) |
Feb 10, 2023 | 19.64 | 19.75 | 18.62 | 19.57 | 161,616 | -0.40(-2.00%) |
Feb 09, 2023 | 20.50 | 20.95 | 19.44 | 19.98 | 144,515 | -0.45(-2.20%) |
Feb 08, 2023 | 21.25 | 21.46 | 19.25 | 20.43 | 141,177 | -0.77(-3.66%) |
Feb 07, 2023 | 22.12 | 22.12 | 20.00 | 21.20 | 154,502 | -0.32(-1.51%) |
Feb 06, 2023 | 23.12 | 23.16 | 21.52 | 21.52 | 182,196 | -1.61(-6.97%) |
Feb 03, 2023 | 24.19 | 24.50 | 22.52 | 23.14 | 175,908 | -1.23(-5.03%) |
Feb 02, 2023 | 25.88 | 26.06 | 24.06 | 24.36 | 190,792 | -1.14(-4.46%) |
Feb 01, 2023 | 26.00 | 26.25 | 24.55 | 25.50 | 103,833 | -0.51(-1.97%) |
Jan 31, 2023 | 27.32 | 27.32 | 25.46 | 26.01 | 91,421 | -0.24(-0.90%) |
Jan 30, 2023 | 25.00 | 27.48 | 24.44 | 26.25 | 172,403 | +0.62(+2.44%) |
Jan 27, 2023 | 23.71 | 26.09 | 23.38 | 25.62 | 174,268 | +1.80(+7.56%) |
Jan 26, 2023 | 25.14 | 25.44 | 23.19 | 23.82 | 151,347 | +0.06(+0.26%) |
Jan 25, 2023 | 25.12 | 25.25 | 23.21 | 23.76 | 86,365 | -1.76(-6.90%) |
Jan 24, 2023 | 23.04 | 27.12 | 22.75 | 25.52 | 177,745 | +3.20(+14.33%) |
Jan 23, 2023 | 22.85 | 23.02 | 22.00 | 22.32 | 115,071 | -0.18(-0.78%) |
Jan 20, 2023 | 22.50 | 22.85 | 21.86 | 22.50 | 70,163 | +0.80(+3.69%) |
Jan 19, 2023 | 22.85 | 23.10 | 21.57 | 21.70 | 68,017 | -1.15(-5.03%) |
Jan 18, 2023 | 25.00 | 25.00 | 22.50 | 22.85 | 74,130 | -1.71(-6.97%) |
Jan 17, 2023 | 24.62 | 25.30 | 23.75 | 24.56 | 84,043 | +0.10(+0.41%) |
Jan 13, 2023 | 24.76 | 25.43 | 24.38 | 24.46 | 68,068 | -0.14(-0.56%) |
Jan 12, 2023 | 26.25 | 26.43 | 24.38 | 24.60 | 81,121 | -0.82(-3.24%) |
Jan 11, 2023 | 23.25 | 25.99 | 23.12 | 25.43 | 109,778 | +2.93(+13.00%) |
Jan 10, 2023 | 22.25 | 23.75 | 21.50 | 22.50 | 58,813 | +1.04(+4.83%) |
Jan 09, 2023 | 21.56 | 22.25 | 20.50 | 21.46 | 58,402 | +0.21(+1.00%) |
Jan 06, 2023 | 20.93 | 21.69 | 20.12 | 21.25 | 48,789 | +0.30(+1.43%) |
Jan 05, 2023 | 21.25 | 21.86 | 19.62 | 20.95 | 69,493 | +0.47(+2.32%) |
Jan 04, 2023 | 19.86 | 22.06 | 18.76 | 20.48 | 62,383 | +1.08(+5.54%) |