Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.20 | 13.28 | 12.60 | 13.28 | 2,426 | +0.38(+2.91%) |
Mar 30, 2023 | 13.34 | 13.34 | 12.90 | 12.90 | 1,733 | +0.10(+0.81%) |
Mar 29, 2023 | 13.00 | 13.59 | 12.60 | 12.80 | 513 | +0.32(+2.56%) |
Mar 28, 2023 | 12.80 | 13.00 | 12.48 | 12.48 | 1,285 | -0.52(-4.00%) |
Mar 27, 2023 | 12.80 | 13.59 | 12.50 | 13.00 | 1,544 | +0.00(+0.00%) |
Mar 24, 2023 | 12.40 | 13.59 | 12.00 | 13.00 | 3,825 | +0.40(+3.17%) |
Mar 23, 2023 | 12.40 | 13.00 | 12.30 | 12.60 | 2,325 | -0.10(-0.79%) |
Mar 22, 2023 | 12.20 | 13.25 | 11.90 | 12.70 | 2,660 | +0.20(+1.60%) |
Mar 21, 2023 | 12.00 | 14.20 | 11.80 | 12.50 | 10,830 | +0.50(+4.15%) |
Mar 20, 2023 | 12.60 | 13.20 | 11.80 | 12.00 | 2,084 | -1.20(-9.06%) |
Mar 17, 2023 | 12.64 | 13.20 | 12.20 | 13.20 | 1,830 | +0.10(+0.75%) |
Mar 16, 2023 | 13.75 | 13.75 | 12.64 | 13.10 | 1,786 | +0.03(+0.24%) |
Mar 15, 2023 | 13.12 | 13.70 | 12.92 | 13.07 | 816 | -0.15(-1.15%) |
Mar 14, 2023 | 14.00 | 14.00 | 13.16 | 13.22 | 1,668 | +0.32(+2.48%) |
Mar 13, 2023 | 13.80 | 13.97 | 12.90 | 12.90 | 2,331 | -0.34(-2.57%) |
Mar 10, 2023 | 13.40 | 13.71 | 13.00 | 13.24 | 3,137 | +0.04(+0.30%) |
Mar 09, 2023 | 13.40 | 14.00 | 13.00 | 13.20 | 660 | -0.54(-3.93%) |
Mar 08, 2023 | 13.60 | 13.99 | 13.30 | 13.74 | 1,373 | +0.04(+0.28%) |
Mar 07, 2023 | 13.75 | 13.91 | 13.40 | 13.70 | 996 | +0.09(+0.63%) |
Mar 06, 2023 | 14.00 | 14.00 | 13.35 | 13.62 | 3,382 | -0.34(-2.44%) |
Mar 03, 2023 | 14.00 | 14.01 | 13.62 | 13.96 | 2,548 | -0.04(-0.31%) |
Mar 02, 2023 | 14.60 | 15.90 | 13.94 | 14.00 | 5,873 | -1.00(-6.65%) |
Mar 01, 2023 | 16.45 | 17.20 | 14.89 | 15.00 | 5,742 | -1.62(-9.76%) |
Feb 28, 2023 | 16.60 | 16.92 | 16.45 | 16.62 | 471 | -0.04(-0.22%) |
Feb 27, 2023 | 16.80 | 17.20 | 16.40 | 16.66 | 726 | -0.34(-2.02%) |
Feb 24, 2023 | 16.80 | 17.38 | 16.80 | 17.00 | 433 | +0.00(+0.00%) |
Feb 23, 2023 | 17.60 | 17.60 | 16.80 | 17.00 | 523 | -0.40(-2.30%) |
Feb 22, 2023 | 17.40 | 17.60 | 16.60 | 17.40 | 1,428 | +0.78(+4.72%) |
Feb 21, 2023 | 16.86 | 17.74 | 16.62 | 16.62 | 1,525 | -0.59(-3.41%) |
Feb 17, 2023 | 16.80 | 17.80 | 16.80 | 17.20 | 935 | +0.10(+0.60%) |
Feb 16, 2023 | 16.40 | 17.40 | 16.40 | 17.10 | 3,214 | +0.14(+0.84%) |
Feb 15, 2023 | 16.50 | 17.00 | 16.10 | 16.96 | 1,541 | +0.16(+0.94%) |
Feb 14, 2023 | 16.60 | 17.80 | 16.00 | 16.80 | 6,394 | +0.30(+1.81%) |
Feb 13, 2023 | 16.77 | 17.00 | 16.00 | 16.50 | 1,168 | -0.50(-2.93%) |
Feb 10, 2023 | 19.20 | 19.80 | 15.94 | 17.00 | 14,514 | -2.30(-11.91%) |
Feb 09, 2023 | 19.00 | 19.70 | 18.60 | 19.30 | 3,979 | +0.65(+3.50%) |
Feb 08, 2023 | 18.19 | 18.65 | 17.41 | 18.65 | 2,013 | +0.05(+0.25%) |
Feb 07, 2023 | 18.40 | 18.62 | 17.80 | 18.60 | 1,797 | +0.58(+3.23%) |
Feb 06, 2023 | 17.60 | 19.00 | 17.00 | 18.02 | 2,509 | -0.18(-1.00%) |
Feb 03, 2023 | 19.40 | 19.40 | 18.00 | 18.20 | 4,518 | -0.70(-3.71%) |
Feb 02, 2023 | 20.40 | 20.48 | 18.74 | 18.90 | 10,187 | -1.10(-5.49%) |
Feb 01, 2023 | 19.60 | 20.20 | 18.01 | 20.00 | 17,426 | +1.80(+9.89%) |
Jan 31, 2023 | 18.00 | 18.40 | 17.81 | 18.20 | 2,541 | +0.25(+1.39%) |
Jan 30, 2023 | 18.40 | 18.40 | 17.80 | 17.95 | 4,007 | +0.14(+0.80%) |
Jan 27, 2023 | 18.60 | 18.60 | 17.60 | 17.81 | 3,166 | +0.11(+0.61%) |
Jan 26, 2023 | 18.20 | 18.80 | 17.60 | 17.70 | 2,369 | -0.39(-2.16%) |
Jan 25, 2023 | 19.00 | 19.00 | 17.48 | 18.09 | 3,928 | -0.11(-0.60%) |
Jan 24, 2023 | 16.20 | 19.38 | 15.71 | 18.20 | 29,522 | +2.20(+13.75%) |
Jan 23, 2023 | 15.91 | 16.30 | 15.60 | 16.00 | 3,398 | -0.40(-2.44%) |
Jan 20, 2023 | 15.00 | 16.67 | 15.00 | 16.40 | 3,545 | +0.93(+6.03%) |
Jan 19, 2023 | 15.40 | 15.82 | 14.30 | 15.47 | 951 | -0.15(-0.95%) |
Jan 18, 2023 | 15.80 | 16.20 | 14.71 | 15.62 | 4,371 | -0.16(-1.01%) |
Jan 17, 2023 | 15.47 | 16.40 | 15.00 | 15.78 | 12,148 | +0.38(+2.44%) |
Jan 13, 2023 | 14.20 | 15.47 | 13.43 | 15.40 | 7,706 | +1.52(+10.92%) |
Jan 12, 2023 | 13.90 | 14.40 | 13.60 | 13.88 | 7,765 | +0.68(+5.18%) |
Jan 11, 2023 | 12.43 | 14.54 | 12.40 | 13.20 | 23,388 | +0.89(+7.21%) |
Jan 10, 2023 | 12.93 | 12.93 | 12.00 | 12.31 | 2,524 | -0.48(-3.78%) |
Jan 09, 2023 | 12.50 | 12.80 | 11.63 | 12.80 | 2,791 | +0.40(+3.19%) |
Jan 06, 2023 | 12.60 | 12.69 | 11.89 | 12.40 | 1,443 | +0.00(+0.00%) |
Jan 05, 2023 | 11.91 | 12.60 | 11.52 | 12.40 | 3,317 | +0.12(+0.96%) |
Jan 04, 2023 | 12.60 | 12.93 | 11.51 | 12.28 | 4,759 | -0.10(-0.81%) |