Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.54 | 15.54 | 15.02 | 15.11 | 8,751 | -0.23(-1.51%) |
Mar 30, 2023 | 15.43 | 15.76 | 15.09 | 15.34 | 6,366 | -0.14(-0.87%) |
Mar 29, 2023 | 14.93 | 15.72 | 14.93 | 15.47 | 11,647 | +0.23(+1.50%) |
Mar 28, 2023 | 14.68 | 15.72 | 14.68 | 15.24 | 13,429 | +0.14(+0.94%) |
Mar 27, 2023 | 15.08 | 15.61 | 13.95 | 15.10 | 28,823 | +0.36(+2.44%) |
Mar 24, 2023 | 13.80 | 15.14 | 13.80 | 14.74 | 20,299 | +0.94(+6.80%) |
Mar 23, 2023 | 13.37 | 14.08 | 13.37 | 13.80 | 7,484 | +0.54(+4.09%) |
Mar 22, 2023 | 13.01 | 13.88 | 13.01 | 13.26 | 9,928 | +0.16(+1.25%) |
Mar 21, 2023 | 13.08 | 13.52 | 12.84 | 13.10 | 28,253 | +0.37(+2.90%) |
Mar 20, 2023 | 13.10 | 13.78 | 12.72 | 12.73 | 21,401 | -0.70(-5.22%) |
Mar 17, 2023 | 13.91 | 14.20 | 13.04 | 13.43 | 22,476 | -0.05(-0.35%) |
Mar 16, 2023 | 13.28 | 14.19 | 13.15 | 13.48 | 15,194 | +0.18(+1.37%) |
Mar 15, 2023 | 14.35 | 14.58 | 13.18 | 13.30 | 33,458 | -1.64(-10.98%) |
Mar 14, 2023 | 15.23 | 15.72 | 14.74 | 14.94 | 12,397 | -0.36(-2.34%) |
Mar 13, 2023 | 16.23 | 16.38 | 15.03 | 15.29 | 16,059 | -0.81(-5.03%) |
Mar 10, 2023 | 16.09 | 16.39 | 15.75 | 16.10 | 22,662 | -0.30(-1.85%) |
Mar 09, 2023 | 16.06 | 16.81 | 15.96 | 16.41 | 7,103 | +0.60(+3.81%) |
Mar 08, 2023 | 15.65 | 15.95 | 15.46 | 15.81 | 9,900 | +0.10(+0.66%) |
Mar 07, 2023 | 15.63 | 16.02 | 15.63 | 15.70 | 5,298 | -0.21(-1.35%) |
Mar 06, 2023 | 16.17 | 16.81 | 15.52 | 15.92 | 36,604 | -0.27(-1.67%) |
Mar 03, 2023 | 16.60 | 16.68 | 16.14 | 16.19 | 14,054 | -0.09(-0.57%) |
Mar 02, 2023 | 16.23 | 16.59 | 16.16 | 16.28 | 9,834 | +0.36(+2.23%) |
Mar 01, 2023 | 15.80 | 16.29 | 15.55 | 15.93 | 7,299 | +0.13(+0.83%) |
Feb 28, 2023 | 15.69 | 16.03 | 15.61 | 15.80 | 5,919 | +0.25(+1.62%) |
Feb 27, 2023 | 15.52 | 16.34 | 15.51 | 15.54 | 35,955 | +0.21(+1.40%) |
Feb 24, 2023 | 16.03 | 16.19 | 14.90 | 15.33 | 20,765 | -1.06(-6.48%) |
Feb 23, 2023 | 15.94 | 17.04 | 15.94 | 16.39 | 34,979 | +0.23(+1.40%) |
Feb 22, 2023 | 16.98 | 17.56 | 16.16 | 16.16 | 11,149 | -0.66(-3.92%) |
Feb 21, 2023 | 17.12 | 17.14 | 16.72 | 16.82 | 17,085 | -0.11(-0.66%) |
Feb 17, 2023 | 17.24 | 17.24 | 16.06 | 16.94 | 13,392 | +0.03(+0.17%) |
Feb 16, 2023 | 17.49 | 17.49 | 16.91 | 16.91 | 26,604 | -0.21(-1.25%) |
Feb 15, 2023 | 16.68 | 17.45 | 16.63 | 17.12 | 18,825 | +0.03(+0.16%) |
Feb 14, 2023 | 16.46 | 17.61 | 16.46 | 17.09 | 44,643 | +0.64(+3.87%) |
Feb 13, 2023 | 16.08 | 16.70 | 15.70 | 16.46 | 22,975 | +0.56(+3.54%) |
Feb 10, 2023 | 15.40 | 16.03 | 15.37 | 15.90 | 15,625 | +0.27(+1.72%) |
Feb 09, 2023 | 16.32 | 16.32 | 15.40 | 15.63 | 17,254 | -0.33(-2.04%) |
Feb 08, 2023 | 16.71 | 16.71 | 15.93 | 15.95 | 9,999 | -0.46(-2.78%) |
Feb 07, 2023 | 16.67 | 16.67 | 16.06 | 16.41 | 13,529 | +0.52(+3.28%) |
Feb 06, 2023 | 15.80 | 17.07 | 15.80 | 15.89 | 22,324 | -0.07(-0.41%) |
Feb 03, 2023 | 16.62 | 17.14 | 15.79 | 15.95 | 45,833 | -0.96(-5.66%) |
Feb 02, 2023 | 16.94 | 17.84 | 16.62 | 16.91 | 47,379 | -0.33(-1.89%) |
Feb 01, 2023 | 17.81 | 17.89 | 16.85 | 17.23 | 22,729 | -0.48(-2.73%) |
Jan 31, 2023 | 17.58 | 18.38 | 16.78 | 17.72 | 28,111 | -0.30(-1.65%) |
Jan 30, 2023 | 18.07 | 18.49 | 17.64 | 18.01 | 17,885 | +0.17(+0.93%) |
Jan 27, 2023 | 17.53 | 18.40 | 17.44 | 17.85 | 24,461 | +0.34(+1.95%) |
Jan 26, 2023 | 17.26 | 18.17 | 17.25 | 17.51 | 20,201 | +0.26(+1.50%) |
Jan 25, 2023 | 17.03 | 17.64 | 16.68 | 17.25 | 25,595 | +0.03(+0.16%) |
Jan 24, 2023 | 17.53 | 17.78 | 16.71 | 17.22 | 36,662 | -0.62(-3.46%) |
Jan 23, 2023 | 18.89 | 18.89 | 17.38 | 17.84 | 60,479 | -1.32(-6.88%) |
Jan 20, 2023 | 19.35 | 19.35 | 18.52 | 19.16 | 13,221 | -0.10(-0.53%) |
Jan 19, 2023 | 18.92 | 19.75 | 18.53 | 19.26 | 21,029 | +0.57(+3.06%) |
Jan 18, 2023 | 19.76 | 19.76 | 17.97 | 18.69 | 46,141 | -0.83(-4.25%) |
Jan 17, 2023 | 20.08 | 20.10 | 18.82 | 19.52 | 35,244 | +0.79(+4.23%) |
Jan 13, 2023 | 18.47 | 19.05 | 18.16 | 18.72 | 16,296 | +0.18(+0.99%) |
Jan 12, 2023 | 18.89 | 18.89 | 18.15 | 18.54 | 24,100 | +0.01(+0.05%) |
Jan 11, 2023 | 17.62 | 19.44 | 17.44 | 18.53 | 55,851 | +0.92(+5.23%) |
Jan 10, 2023 | 16.11 | 17.65 | 16.08 | 17.61 | 30,858 | +1.48(+9.20%) |
Jan 09, 2023 | 16.13 | 17.87 | 15.28 | 16.12 | 76,835 | +0.41(+2.64%) |
Jan 06, 2023 | 14.14 | 16.20 | 14.14 | 15.71 | 78,585 | +1.58(+11.15%) |
Jan 05, 2023 | 15.06 | 15.06 | 14.01 | 14.13 | 31,023 | +0.16(+1.18%) |
Jan 04, 2023 | 15.49 | 16.04 | 13.45 | 13.97 | 189,058 | -1.28(-8.40%) |