Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 18.90 | 19.00 | 18.20 | 18.26 | 201,126 | -0.59(-3.13%) |
Mar 29, 2023 | 18.85 | 18.97 | 18.68 | 18.85 | 210,555 | +0.09(+0.48%) |
Mar 28, 2023 | 18.62 | 18.78 | 18.37 | 18.76 | 250,990 | +0.06(+0.32%) |
Mar 27, 2023 | 18.51 | 18.76 | 18.15 | 18.70 | 231,150 | +0.45(+2.47%) |
Mar 24, 2023 | 18.28 | 18.61 | 18.17 | 18.25 | 142,493 | -0.23(-1.24%) |
Mar 23, 2023 | 18.73 | 18.91 | 18.38 | 18.48 | 178,641 | -0.17(-0.91%) |
Mar 22, 2023 | 19.06 | 19.34 | 18.58 | 18.65 | 220,567 | -0.35(-1.84%) |
Mar 21, 2023 | 18.93 | 19.03 | 18.79 | 19.00 | 218,320 | +0.35(+1.88%) |
Mar 20, 2023 | 18.16 | 19.00 | 18.10 | 18.65 | 280,076 | +0.66(+3.67%) |
Mar 17, 2023 | 18.84 | 18.84 | 17.76 | 17.99 | 787,266 | -1.05(-5.51%) |
Mar 16, 2023 | 18.46 | 19.36 | 18.39 | 19.04 | 286,360 | +0.41(+2.20%) |
Mar 15, 2023 | 18.74 | 18.74 | 18.01 | 18.63 | 343,573 | -0.60(-3.12%) |
Mar 14, 2023 | 18.55 | 19.34 | 18.43 | 19.23 | 374,965 | +1.11(+6.13%) |
Mar 13, 2023 | 18.32 | 18.75 | 17.94 | 18.12 | 333,155 | -0.82(-4.33%) |
Mar 10, 2023 | 18.83 | 19.39 | 18.59 | 18.94 | 296,483 | -0.10(-0.53%) |
Mar 09, 2023 | 19.20 | 19.71 | 18.96 | 19.04 | 273,445 | -0.10(-0.52%) |
Mar 08, 2023 | 19.02 | 19.20 | 18.77 | 19.14 | 197,776 | +0.19(+1.00%) |
Mar 07, 2023 | 19.12 | 19.14 | 18.58 | 18.95 | 273,274 | -0.16(-0.83%) |
Mar 06, 2023 | 19.29 | 19.43 | 18.58 | 19.11 | 501,858 | -0.10(-0.52%) |
Mar 03, 2023 | 19.21 | 19.27 | 18.84 | 19.21 | 299,154 | +0.12(+0.62%) |
Mar 02, 2023 | 18.49 | 19.26 | 18.27 | 19.09 | 374,934 | +0.44(+2.34%) |
Mar 01, 2023 | 19.28 | 19.49 | 18.29 | 18.65 | 511,762 | -0.52(-2.69%) |
Feb 28, 2023 | 18.00 | 19.48 | 17.77 | 19.17 | 878,064 | +1.06(+5.86%) |
Feb 27, 2023 | 15.61 | 18.66 | 15.47 | 18.11 | 1,620,911 | +3.19(+21.41%) |
Feb 24, 2023 | 12.59 | 15.02 | 12.59 | 14.91 | 628,833 | +2.52(+20.32%) |
Feb 23, 2023 | 12.25 | 12.58 | 12.25 | 12.40 | 233,785 | +0.12(+0.97%) |
Feb 22, 2023 | 12.32 | 12.63 | 12.26 | 12.28 | 145,569 | -0.10(-0.80%) |
Feb 21, 2023 | 12.49 | 12.63 | 12.31 | 12.38 | 124,615 | -0.28(-2.19%) |
Feb 17, 2023 | 12.25 | 12.73 | 12.25 | 12.65 | 172,679 | +0.45(+3.66%) |
Feb 16, 2023 | 12.15 | 12.33 | 12.15 | 12.21 | 79,582 | -0.13(-1.04%) |
Feb 15, 2023 | 12.12 | 12.37 | 12.04 | 12.34 | 76,021 | +0.15(+1.22%) |
Feb 14, 2023 | 12.37 | 12.40 | 12.10 | 12.19 | 121,720 | -0.22(-1.76%) |
Feb 13, 2023 | 12.27 | 12.56 | 12.22 | 12.41 | 190,869 | +0.21(+1.71%) |
Feb 10, 2023 | 12.22 | 12.26 | 11.97 | 12.20 | 141,222 | +0.03(+0.24%) |
Feb 09, 2023 | 12.45 | 12.52 | 12.06 | 12.17 | 121,455 | -0.20(-1.60%) |
Feb 08, 2023 | 12.65 | 12.71 | 12.31 | 12.37 | 103,133 | -0.36(-2.81%) |
Feb 07, 2023 | 12.58 | 12.82 | 12.47 | 12.72 | 93,531 | +0.12(+0.94%) |
Feb 06, 2023 | 12.58 | 12.63 | 12.44 | 12.60 | 122,548 | -0.04(-0.31%) |
Feb 03, 2023 | 12.50 | 12.76 | 12.50 | 12.64 | 143,060 | +0.10(+0.79%) |
Feb 02, 2023 | 12.53 | 12.65 | 12.40 | 12.54 | 118,284 | +0.02(+0.16%) |
Feb 01, 2023 | 12.60 | 12.66 | 12.12 | 12.52 | 177,440 | -0.11(-0.86%) |
Jan 31, 2023 | 11.99 | 12.68 | 11.99 | 12.63 | 192,940 | +0.68(+5.73%) |
Jan 30, 2023 | 11.98 | 12.13 | 11.90 | 11.95 | 93,860 | -0.03(-0.25%) |
Jan 27, 2023 | 12.01 | 12.08 | 11.93 | 11.98 | 86,408 | -0.04(-0.33%) |
Jan 26, 2023 | 12.06 | 12.10 | 11.94 | 12.02 | 77,245 | +0.06(+0.50%) |
Jan 25, 2023 | 11.89 | 12.00 | 11.77 | 11.96 | 65,583 | +0.05(+0.42%) |
Jan 24, 2023 | 11.92 | 12.01 | 11.74 | 11.91 | 85,087 | -0.03(-0.25%) |
Jan 23, 2023 | 12.13 | 12.13 | 11.86 | 11.94 | 135,018 | -0.20(-1.63%) |
Jan 20, 2023 | 12.16 | 12.16 | 11.89 | 12.14 | 171,381 | +0.12(+0.99%) |
Jan 19, 2023 | 11.94 | 12.12 | 11.93 | 12.02 | 117,117 | -0.04(-0.33%) |
Jan 18, 2023 | 12.01 | 12.13 | 11.97 | 12.06 | 134,075 | +0.12(+1.00%) |
Jan 17, 2023 | 11.90 | 12.05 | 11.79 | 11.94 | 127,996 | +0.18(+1.52%) |
Jan 13, 2023 | 11.53 | 11.82 | 11.53 | 11.76 | 142,220 | +0.06(+0.51%) |
Jan 12, 2023 | 11.35 | 11.80 | 11.30 | 11.70 | 229,523 | +0.45(+3.96%) |
Jan 11, 2023 | 10.96 | 11.31 | 10.96 | 11.26 | 205,492 | +0.30(+2.72%) |
Jan 10, 2023 | 10.86 | 11.10 | 10.72 | 10.96 | 192,312 | +0.34(+3.18%) |
Jan 09, 2023 | 10.51 | 10.68 | 10.51 | 10.62 | 152,677 | +0.11(+1.04%) |
Jan 06, 2023 | 10.29 | 10.60 | 10.20 | 10.51 | 131,867 | +0.31(+3.01%) |
Jan 05, 2023 | 10.38 | 10.38 | 10.08 | 10.20 | 129,577 | -0.22(-2.09%) |
Jan 04, 2023 | 10.21 | 10.44 | 10.21 | 10.42 | 325,373 | +0.28(+2.74%) |