Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.22 | 15.88 | 15.07 | 15.75 | 2,517,940 | +0.75(+5.00%) |
Mar 30, 2023 | 15.34 | 15.38 | 14.90 | 15.00 | 2,675,918 | +0.02(+0.13%) |
Mar 29, 2023 | 14.28 | 15.06 | 14.24 | 14.98 | 2,725,781 | +1.01(+7.23%) |
Mar 28, 2023 | 14.11 | 14.14 | 13.83 | 13.97 | 1,740,101 | -0.18(-1.27%) |
Mar 27, 2023 | 14.25 | 14.35 | 13.69 | 14.15 | 2,424,008 | -0.02(-0.14%) |
Mar 24, 2023 | 14.15 | 14.35 | 13.85 | 14.17 | 1,728,320 | -0.02(-0.14%) |
Mar 23, 2023 | 14.15 | 14.73 | 14.05 | 14.19 | 1,817,181 | +0.38(+2.75%) |
Mar 22, 2023 | 14.27 | 14.40 | 13.79 | 13.81 | 2,212,398 | -0.43(-3.02%) |
Mar 21, 2023 | 13.76 | 14.41 | 13.63 | 14.24 | 2,483,353 | +0.64(+4.71%) |
Mar 20, 2023 | 13.41 | 14.06 | 13.23 | 13.60 | 2,591,521 | +0.08(+0.59%) |
Mar 17, 2023 | 13.68 | 14.00 | 13.48 | 13.52 | 6,121,608 | -0.24(-1.74%) |
Mar 16, 2023 | 13.67 | 14.05 | 13.54 | 13.76 | 3,312,804 | +0.17(+1.25%) |
Mar 15, 2023 | 12.40 | 13.69 | 12.36 | 13.59 | 3,235,069 | +0.82(+6.42%) |
Mar 14, 2023 | 12.82 | 12.93 | 12.62 | 12.77 | 2,054,129 | +0.36(+2.90%) |
Mar 13, 2023 | 12.14 | 12.70 | 11.69 | 12.41 | 2,417,819 | +0.10(+0.81%) |
Mar 10, 2023 | 12.75 | 12.75 | 11.92 | 12.31 | 2,316,917 | -0.47(-3.68%) |
Mar 09, 2023 | 13.23 | 13.58 | 12.71 | 12.78 | 1,574,881 | -0.51(-3.84%) |
Mar 08, 2023 | 13.42 | 13.59 | 13.18 | 13.29 | 1,760,963 | -0.15(-1.12%) |
Mar 07, 2023 | 13.67 | 13.95 | 13.35 | 13.44 | 1,885,609 | -0.17(-1.25%) |
Mar 06, 2023 | 14.01 | 14.18 | 13.50 | 13.61 | 1,586,416 | -0.34(-2.44%) |
Mar 03, 2023 | 13.94 | 14.29 | 13.80 | 13.95 | 2,183,316 | +0.25(+1.82%) |
Mar 02, 2023 | 13.26 | 13.71 | 13.13 | 13.70 | 1,393,180 | +0.32(+2.39%) |
Mar 01, 2023 | 13.50 | 13.59 | 13.24 | 13.38 | 1,817,797 | -0.12(-0.89%) |
Feb 28, 2023 | 13.34 | 13.71 | 13.29 | 13.50 | 2,296,637 | +0.09(+0.67%) |
Feb 27, 2023 | 14.45 | 14.56 | 13.37 | 13.41 | 2,751,108 | -0.80(-5.63%) |
Feb 24, 2023 | 14.06 | 14.51 | 14.01 | 14.21 | 3,171,028 | -0.28(-1.93%) |
Feb 23, 2023 | 14.65 | 15.05 | 14.12 | 14.49 | 3,341,354 | -0.68(-4.48%) |
Feb 22, 2023 | 14.20 | 15.31 | 14.11 | 15.17 | 3,225,863 | +0.97(+6.83%) |
Feb 21, 2023 | 14.62 | 14.79 | 14.19 | 14.20 | 2,920,739 | -0.79(-5.27%) |
Feb 17, 2023 | 15.45 | 15.59 | 14.93 | 14.99 | 2,701,121 | -0.61(-3.91%) |
Feb 16, 2023 | 16.21 | 16.59 | 15.59 | 15.60 | 3,154,774 | -1.27(-7.53%) |
Feb 15, 2023 | 15.94 | 17.02 | 15.79 | 16.87 | 3,881,480 | +0.90(+5.64%) |
Feb 14, 2023 | 15.59 | 16.22 | 15.17 | 15.97 | 3,282,193 | +0.11(+0.69%) |
Feb 13, 2023 | 15.39 | 16.11 | 14.38 | 15.86 | 4,817,256 | +0.57(+3.73%) |
Feb 10, 2023 | 15.71 | 16.14 | 15.14 | 15.29 | 5,111,606 | -0.82(-5.09%) |
Feb 09, 2023 | 17.27 | 17.38 | 16.05 | 16.11 | 14,673,471 | +3.43(+27.05%) |
Feb 08, 2023 | 12.75 | 13.12 | 12.42 | 12.68 | 7,016,525 | -0.17(-1.32%) |
Feb 07, 2023 | 12.58 | 12.93 | 12.35 | 12.85 | 2,901,865 | +0.25(+1.98%) |
Feb 06, 2023 | 12.94 | 13.14 | 12.49 | 12.60 | 3,519,414 | -0.62(-4.69%) |
Feb 03, 2023 | 13.49 | 14.04 | 13.17 | 13.22 | 2,688,518 | -0.97(-6.84%) |
Feb 02, 2023 | 13.96 | 14.53 | 13.48 | 14.19 | 5,437,001 | +0.83(+6.21%) |
Feb 01, 2023 | 12.76 | 13.36 | 12.44 | 13.36 | 3,002,090 | +0.66(+5.20%) |
Jan 31, 2023 | 12.30 | 12.71 | 12.18 | 12.70 | 2,206,999 | +0.49(+4.01%) |
Jan 30, 2023 | 12.20 | 12.48 | 11.81 | 12.21 | 2,764,120 | -0.38(-3.02%) |
Jan 27, 2023 | 11.76 | 12.68 | 11.76 | 12.59 | 2,602,615 | +0.69(+5.80%) |
Jan 26, 2023 | 12.22 | 12.28 | 11.77 | 11.90 | 1,905,853 | +0.08(+0.68%) |
Jan 25, 2023 | 11.50 | 11.91 | 11.01 | 11.82 | 1,903,193 | -0.08(-0.67%) |
Jan 24, 2023 | 11.84 | 12.19 | 11.72 | 11.90 | 2,775,017 | -0.08(-0.67%) |
Jan 23, 2023 | 11.02 | 11.99 | 10.96 | 11.98 | 2,707,294 | +1.04(+9.51%) |
Jan 20, 2023 | 10.27 | 10.95 | 10.13 | 10.94 | 1,960,167 | +0.76(+7.47%) |
Jan 19, 2023 | 10.40 | 10.62 | 10.09 | 10.18 | 1,856,515 | -0.52(-4.86%) |
Jan 18, 2023 | 11.04 | 11.22 | 10.65 | 10.70 | 1,975,591 | -0.20(-1.83%) |
Jan 17, 2023 | 10.79 | 11.08 | 10.44 | 10.90 | 2,863,137 | +0.09(+0.83%) |
Jan 13, 2023 | 10.44 | 10.90 | 10.33 | 10.81 | 1,345,499 | +0.13(+1.22%) |
Jan 12, 2023 | 10.83 | 10.89 | 10.30 | 10.68 | 1,727,042 | -0.08(-0.74%) |
Jan 11, 2023 | 10.40 | 10.78 | 10.30 | 10.76 | 2,544,500 | +0.39(+3.76%) |
Jan 10, 2023 | 10.07 | 10.37 | 9.950 | 10.37 | 3,943,932 | +0.19(+1.87%) |
Jan 09, 2023 | 9.950 | 10.53 | 9.920 | 10.18 | 3,275,644 | +0.46(+4.73%) |
Jan 06, 2023 | 9.890 | 9.935 | 9.215 | 9.720 | 4,199,762 | -0.13(-1.32%) |
Jan 05, 2023 | 9.710 | 10.01 | 9.435 | 9.850 | 4,029,133 | -1.05(-9.63%) |
Jan 04, 2023 | 10.98 | 11.18 | 10.57 | 10.90 | 3,545,377 | +0.17(+1.58%) |