Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.86 | 15.91 | 15.78 | 15.82 | 66,103 | -0.04(-0.25%) |
Mar 30, 2023 | 15.85 | 15.95 | 15.77 | 15.86 | 103,885 | +0.46(+2.99%) |
Mar 29, 2023 | 15.35 | 15.49 | 15.35 | 15.40 | 98,956 | +0.31(+2.05%) |
Mar 28, 2023 | 15.08 | 15.14 | 15.04 | 15.09 | 120,137 | +0.11(+0.73%) |
Mar 27, 2023 | 15.06 | 15.09 | 14.94 | 14.98 | 108,219 | +0.29(+1.97%) |
Mar 24, 2023 | 14.68 | 14.71 | 14.59 | 14.69 | 122,567 | -0.29(-1.94%) |
Mar 23, 2023 | 15.07 | 15.22 | 14.93 | 14.98 | 83,785 | -0.03(-0.20%) |
Mar 22, 2023 | 15.03 | 15.21 | 14.99 | 15.01 | 97,931 | +0.04(+0.27%) |
Mar 21, 2023 | 15.05 | 15.05 | 14.92 | 14.97 | 70,571 | +0.35(+2.39%) |
Mar 20, 2023 | 14.54 | 14.70 | 14.53 | 14.62 | 88,164 | +0.25(+1.74%) |
Mar 17, 2023 | 14.43 | 14.43 | 14.30 | 14.37 | 94,314 | -0.31(-2.11%) |
Mar 16, 2023 | 14.44 | 14.73 | 14.44 | 14.68 | 398,984 | +0.27(+1.87%) |
Mar 15, 2023 | 14.48 | 14.56 | 14.26 | 14.41 | 148,136 | -0.68(-4.51%) |
Mar 14, 2023 | 15.04 | 15.10 | 15.00 | 15.09 | 96,944 | +0.23(+1.55%) |
Mar 13, 2023 | 14.82 | 15.00 | 14.80 | 14.86 | 75,135 | -0.04(-0.27%) |
Mar 10, 2023 | 14.92 | 15.03 | 14.85 | 14.90 | 106,342 | +0.13(+0.88%) |
Mar 09, 2023 | 14.81 | 14.89 | 14.76 | 14.77 | 76,837 | -0.09(-0.61%) |
Mar 08, 2023 | 14.81 | 14.88 | 14.80 | 14.86 | 102,029 | +0.08(+0.54%) |
Mar 07, 2023 | 14.98 | 15.02 | 14.77 | 14.78 | 118,039 | -0.12(-0.81%) |
Mar 06, 2023 | 14.90 | 14.95 | 14.86 | 14.90 | 170,885 | +0.17(+1.15%) |
Mar 03, 2023 | 14.70 | 14.75 | 14.64 | 14.73 | 206,256 | +0.13(+0.89%) |
Mar 02, 2023 | 14.51 | 14.62 | 14.50 | 14.60 | 180,184 | +0.13(+0.90%) |
Mar 01, 2023 | 14.65 | 14.65 | 14.44 | 14.47 | 116,921 | -0.09(-0.62%) |
Feb 28, 2023 | 14.83 | 14.85 | 14.56 | 14.56 | 91,374 | -0.19(-1.29%) |
Feb 27, 2023 | 14.85 | 14.91 | 14.67 | 14.75 | 837,253 | -0.08(-0.54%) |
Feb 24, 2023 | 14.79 | 14.88 | 14.77 | 14.83 | 81,848 | -0.20(-1.30%) |
Feb 23, 2023 | 15.00 | 15.08 | 14.93 | 15.03 | 125,031 | +0.09(+0.57%) |
Feb 22, 2023 | 15.04 | 15.04 | 14.89 | 14.94 | 125,336 | -0.22(-1.45%) |
Feb 21, 2023 | 15.15 | 15.26 | 15.11 | 15.16 | 180,561 | +0.67(+4.62%) |
Feb 17, 2023 | 14.27 | 14.49 | 14.27 | 14.49 | 88,023 | +0.27(+1.90%) |
Feb 16, 2023 | 14.21 | 14.31 | 14.14 | 14.22 | 61,748 | -0.02(-0.14%) |
Feb 15, 2023 | 14.16 | 14.24 | 14.11 | 14.24 | 99,980 | -0.01(-0.07%) |
Feb 14, 2023 | 14.18 | 14.29 | 14.12 | 14.25 | 102,514 | +0.17(+1.21%) |
Feb 13, 2023 | 14.09 | 14.11 | 14.01 | 14.08 | 266,384 | -0.03(-0.21%) |
Feb 10, 2023 | 14.01 | 14.11 | 13.98 | 14.11 | 81,525 | +0.14(+1.00%) |
Feb 09, 2023 | 14.12 | 14.13 | 13.96 | 13.97 | 128,986 | -0.06(-0.43%) |
Feb 08, 2023 | 14.01 | 14.12 | 13.90 | 14.03 | 584,347 | +0.27(+1.96%) |
Feb 07, 2023 | 13.78 | 13.78 | 13.60 | 13.76 | 202,195 | -0.20(-1.43%) |
Feb 06, 2023 | 13.97 | 14.01 | 13.89 | 13.96 | 129,327 | -0.11(-0.78%) |
Feb 03, 2023 | 14.06 | 14.20 | 14.03 | 14.07 | 94,318 | +0.06(+0.43%) |
Feb 02, 2023 | 14.16 | 14.18 | 13.99 | 14.01 | 119,273 | -0.41(-2.84%) |
Feb 01, 2023 | 14.21 | 14.50 | 14.21 | 14.42 | 136,152 | +0.27(+1.91%) |
Jan 31, 2023 | 13.98 | 14.15 | 13.93 | 14.15 | 98,097 | +0.15(+1.07%) |
Jan 30, 2023 | 14.06 | 14.17 | 14.00 | 14.00 | 171,657 | -0.06(-0.43%) |
Jan 27, 2023 | 14.02 | 14.10 | 13.97 | 14.06 | 175,173 | -0.15(-1.06%) |
Jan 26, 2023 | 14.15 | 14.23 | 14.10 | 14.21 | 162,469 | -0.09(-0.63%) |
Jan 25, 2023 | 14.19 | 14.34 | 14.16 | 14.30 | 184,849 | +0.19(+1.35%) |
Jan 24, 2023 | 14.04 | 14.13 | 13.95 | 14.11 | 193,103 | +0.37(+2.72%) |
Jan 23, 2023 | 13.66 | 13.75 | 13.65 | 13.74 | 225,295 | +0.09(+0.63%) |
Jan 20, 2023 | 13.53 | 13.65 | 13.48 | 13.65 | 128,476 | +0.12(+0.89%) |
Jan 19, 2023 | 13.49 | 13.58 | 13.43 | 13.53 | 150,790 | +0.05(+0.37%) |
Jan 18, 2023 | 13.72 | 13.73 | 13.48 | 13.48 | 183,519 | -0.04(-0.30%) |
Jan 17, 2023 | 13.68 | 13.73 | 13.51 | 13.52 | 338,427 | -0.95(-6.57%) |
Jan 13, 2023 | 14.44 | 14.52 | 14.40 | 14.47 | 88,132 | -0.13(-0.89%) |
Jan 12, 2023 | 14.51 | 14.64 | 14.43 | 14.60 | 117,580 | +0.26(+1.81%) |
Jan 11, 2023 | 14.39 | 14.51 | 14.27 | 14.34 | 96,856 | +0.17(+1.20%) |
Jan 10, 2023 | 14.10 | 14.19 | 14.05 | 14.17 | 168,510 | +0.10(+0.71%) |
Jan 09, 2023 | 14.00 | 14.34 | 13.99 | 14.07 | 220,659 | +0.24(+1.76%) |
Jan 06, 2023 | 13.60 | 13.99 | 13.57 | 13.83 | 125,424 | -0.21(-1.52%) |
Jan 05, 2023 | 14.12 | 14.14 | 14.00 | 14.04 | 120,762 | -0.03(-0.21%) |
Jan 04, 2023 | 13.93 | 14.14 | 13.85 | 14.07 | 256,044 | -0.20(-1.40%) |