Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.16 | 14.40 | 14.16 | 14.38 | 163,522 | +0.22(+1.57%) |
Mar 30, 2023 | 14.14 | 14.17 | 14.09 | 14.15 | 264,501 | +0.11(+0.79%) |
Mar 29, 2023 | 14.01 | 14.07 | 14.00 | 14.04 | 552,523 | +0.16(+1.13%) |
Mar 28, 2023 | 13.85 | 13.93 | 13.81 | 13.89 | 242,323 | -0.03(-0.20%) |
Mar 27, 2023 | 13.94 | 14.00 | 13.91 | 13.91 | 154,677 | +0.03(+0.20%) |
Mar 24, 2023 | 13.84 | 13.92 | 13.77 | 13.89 | 202,570 | +0.00(+0.00%) |
Mar 23, 2023 | 13.85 | 14.05 | 13.80 | 13.89 | 258,643 | +0.09(+0.67%) |
Mar 22, 2023 | 14.06 | 14.11 | 13.78 | 13.79 | 239,186 | -0.26(-1.84%) |
Mar 21, 2023 | 13.96 | 14.07 | 13.95 | 14.05 | 136,115 | +0.25(+1.81%) |
Mar 20, 2023 | 13.76 | 13.86 | 13.70 | 13.80 | 182,321 | +0.10(+0.74%) |
Mar 17, 2023 | 13.78 | 13.89 | 13.69 | 13.70 | 184,956 | -0.14(-1.00%) |
Mar 16, 2023 | 13.57 | 13.89 | 13.53 | 13.84 | 274,904 | +0.18(+1.29%) |
Mar 15, 2023 | 13.66 | 13.74 | 13.56 | 13.66 | 176,543 | -0.21(-1.53%) |
Mar 14, 2023 | 13.72 | 13.93 | 13.72 | 13.88 | 239,712 | +0.31(+2.32%) |
Mar 13, 2023 | 13.57 | 13.83 | 13.55 | 13.56 | 224,358 | -0.16(-1.15%) |
Mar 10, 2023 | 13.93 | 13.98 | 13.67 | 13.72 | 293,238 | -0.25(-1.79%) |
Mar 09, 2023 | 14.25 | 14.28 | 13.96 | 13.97 | 480,865 | -0.24(-1.69%) |
Mar 08, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 73,872 | +0.05(+0.33%) |
Mar 07, 2023 | 14.35 | 14.37 | 14.14 | 14.16 | 160,101 | -0.22(-1.54%) |
Mar 06, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 126,049 | +0.03(+0.19%) |
Mar 03, 2023 | 14.23 | 14.39 | 14.22 | 14.36 | 185,872 | +0.20(+1.44%) |
Mar 02, 2023 | 14.09 | 14.21 | 14.00 | 14.15 | 241,372 | +0.01(+0.07%) |
Mar 01, 2023 | 14.23 | 14.24 | 14.07 | 14.14 | 214,284 | -0.04(-0.26%) |
Feb 28, 2023 | 14.22 | 14.29 | 14.16 | 14.18 | 162,937 | +0.01(+0.06%) |
Feb 27, 2023 | 14.16 | 14.30 | 14.14 | 14.17 | 228,603 | +0.08(+0.59%) |
Feb 24, 2023 | 14.11 | 14.14 | 14.05 | 14.09 | 251,869 | -0.12(-0.85%) |
Feb 23, 2023 | 14.22 | 14.29 | 14.06 | 14.21 | 272,628 | +0.07(+0.52%) |
Feb 22, 2023 | 14.16 | 14.25 | 14.09 | 14.14 | 168,768 | -0.06(-0.46%) |
Feb 21, 2023 | 14.36 | 14.39 | 14.17 | 14.20 | 160,473 | -0.23(-1.60%) |
Feb 17, 2023 | 14.39 | 14.49 | 14.37 | 14.43 | 187,967 | -0.05(-0.32%) |
Feb 16, 2023 | 14.45 | 14.63 | 14.42 | 14.48 | 173,696 | -0.12(-0.82%) |
Feb 15, 2023 | 14.58 | 14.62 | 14.53 | 14.60 | 178,631 | -0.02(-0.13%) |
Feb 14, 2023 | 14.60 | 14.73 | 14.51 | 14.62 | 205,706 | -0.02(-0.13%) |
Feb 13, 2023 | 14.45 | 14.66 | 14.45 | 14.63 | 182,204 | +0.18(+1.28%) |
Feb 10, 2023 | 14.38 | 14.52 | 14.37 | 14.45 | 264,761 | +0.00(+0.00%) |
Feb 09, 2023 | 14.59 | 14.70 | 14.45 | 14.45 | 248,749 | -0.06(-0.45%) |
Feb 08, 2023 | 14.56 | 14.61 | 14.51 | 14.51 | 186,336 | -0.10(-0.69%) |
Feb 07, 2023 | 14.44 | 14.64 | 14.32 | 14.62 | 368,840 | +0.19(+1.34%) |
Feb 06, 2023 | 14.49 | 14.52 | 14.40 | 14.42 | 187,822 | -0.17(-1.14%) |
Feb 03, 2023 | 14.59 | 14.76 | 14.58 | 14.59 | 287,376 | -0.20(-1.37%) |
Feb 02, 2023 | 14.65 | 14.82 | 14.65 | 14.79 | 523,288 | +0.25(+1.71%) |
Feb 01, 2023 | 14.36 | 14.64 | 14.28 | 14.54 | 691,051 | +0.20(+1.41%) |
Jan 31, 2023 | 14.13 | 14.36 | 14.13 | 14.34 | 428,514 | +0.19(+1.37%) |
Jan 30, 2023 | 14.16 | 14.25 | 14.12 | 14.15 | 714,435 | -0.11(-0.78%) |
Jan 27, 2023 | 14.14 | 14.34 | 14.13 | 14.26 | 645,544 | +0.08(+0.58%) |
Jan 26, 2023 | 14.01 | 14.17 | 13.96 | 14.17 | 969,799 | +0.21(+1.52%) |
Jan 25, 2023 | 13.89 | 13.98 | 13.76 | 13.96 | 315,601 | -0.01(-0.07%) |
Jan 24, 2023 | 13.92 | 14.02 | 13.79 | 13.97 | 230,495 | -0.03(-0.20%) |
Jan 23, 2023 | 13.92 | 14.04 | 13.81 | 14.00 | 296,679 | +0.12(+0.86%) |
Jan 20, 2023 | 13.64 | 13.89 | 13.61 | 13.88 | 244,633 | +0.29(+2.10%) |
Jan 19, 2023 | 13.59 | 13.70 | 13.59 | 13.59 | 291,822 | -0.10(-0.74%) |
Jan 18, 2023 | 13.95 | 14.00 | 13.69 | 13.69 | 334,108 | -0.22(-1.59%) |
Jan 17, 2023 | 13.90 | 13.98 | 13.87 | 13.92 | 294,351 | +0.02(+0.13%) |
Jan 13, 2023 | 13.73 | 13.90 | 13.70 | 13.90 | 230,350 | +0.05(+0.33%) |
Jan 12, 2023 | 13.81 | 13.90 | 13.69 | 13.85 | 329,871 | +0.12(+0.87%) |
Jan 11, 2023 | 13.64 | 13.78 | 13.64 | 13.73 | 422,370 | +0.13(+0.95%) |
Jan 10, 2023 | 13.52 | 13.61 | 13.48 | 13.60 | 154,066 | +0.10(+0.75%) |
Jan 09, 2023 | 13.61 | 13.69 | 13.49 | 13.50 | 253,684 | -0.04(-0.27%) |
Jan 06, 2023 | 13.38 | 13.57 | 13.30 | 13.54 | 266,244 | +0.30(+2.30%) |
Jan 05, 2023 | 13.33 | 13.41 | 13.23 | 13.23 | 179,274 | -0.21(-1.58%) |
Jan 04, 2023 | 13.49 | 13.51 | 13.31 | 13.45 | 377,098 | +0.07(+0.55%) |