Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.75 | 12.89 | 11.85 | 12.89 | 83,667 | -0.01(-0.06%) |
Mar 30, 2023 | 12.90 | 12.91 | 12.78 | 12.90 | 16,101 | +0.16(+1.24%) |
Mar 29, 2023 | 12.64 | 12.74 | 12.64 | 12.74 | 16,192 | +0.10(+0.83%) |
Mar 28, 2023 | 12.40 | 12.74 | 12.36 | 12.64 | 14,533 | +0.23(+1.82%) |
Mar 27, 2023 | 12.21 | 12.41 | 12.18 | 12.41 | 10,490 | +0.23(+1.85%) |
Mar 24, 2023 | 12.62 | 12.74 | 12.10 | 12.19 | 19,819 | -0.56(-4.37%) |
Mar 23, 2023 | 12.71 | 12.78 | 12.62 | 12.74 | 11,823 | -0.01(-0.06%) |
Mar 22, 2023 | 12.78 | 12.85 | 12.67 | 12.75 | 18,997 | -0.04(-0.32%) |
Mar 21, 2023 | 12.77 | 12.89 | 12.64 | 12.79 | 13,924 | +0.02(+0.13%) |
Mar 20, 2023 | 12.88 | 12.88 | 12.50 | 12.77 | 21,189 | -0.05(-0.38%) |
Mar 17, 2023 | 12.90 | 12.97 | 12.70 | 12.82 | 15,400 | +0.15(+1.15%) |
Mar 16, 2023 | 12.79 | 13.02 | 12.43 | 12.68 | 41,869 | -0.23(-1.75%) |
Mar 15, 2023 | 13.04 | 13.06 | 11.94 | 12.90 | 26,299 | +0.00(+0.00%) |
Mar 14, 2023 | 13.10 | 13.43 | 12.58 | 12.90 | 17,831 | -0.16(-1.23%) |
Mar 13, 2023 | 13.21 | 13.21 | 12.90 | 13.06 | 24,679 | -0.01(-0.06%) |
Mar 10, 2023 | 13.67 | 14.02 | 12.98 | 13.07 | 184,944 | -0.55(-4.03%) |
Mar 09, 2023 | 13.15 | 13.62 | 12.98 | 13.62 | 46,568 | +0.56(+4.26%) |
Mar 08, 2023 | 13.31 | 13.43 | 12.90 | 13.06 | 28,840 | -0.31(-2.29%) |
Mar 07, 2023 | 13.98 | 13.98 | 13.35 | 13.37 | 22,845 | -0.43(-3.14%) |
Mar 06, 2023 | 14.11 | 14.42 | 13.80 | 13.80 | 21,421 | -0.44(-3.07%) |
Mar 03, 2023 | 14.41 | 14.45 | 13.34 | 14.24 | 45,544 | -0.18(-1.23%) |
Mar 02, 2023 | 14.75 | 14.87 | 14.11 | 14.42 | 16,599 | -0.26(-1.76%) |
Mar 01, 2023 | 14.37 | 15.31 | 14.37 | 14.68 | 28,095 | +0.51(+3.59%) |
Feb 28, 2023 | 13.94 | 14.50 | 13.71 | 14.17 | 20,169 | +0.47(+3.41%) |
Feb 27, 2023 | 13.18 | 13.71 | 13.18 | 13.70 | 37,171 | +0.72(+5.55%) |
Feb 24, 2023 | 14.69 | 14.69 | 12.68 | 12.98 | 423,470 | -1.83(-12.37%) |
Feb 23, 2023 | 15.66 | 15.67 | 14.75 | 14.81 | 36,841 | -0.74(-4.76%) |
Feb 22, 2023 | 15.81 | 15.81 | 15.55 | 15.55 | 15,630 | -0.19(-1.21%) |
Feb 21, 2023 | 15.87 | 15.92 | 15.55 | 15.74 | 26,080 | -0.13(-0.83%) |
Feb 17, 2023 | 15.90 | 15.92 | 15.85 | 15.88 | 15,557 | -0.00(-0.03%) |
Feb 16, 2023 | 15.88 | 15.90 | 15.85 | 15.88 | 13,254 | +0.00(+0.00%) |
Feb 15, 2023 | 15.85 | 15.90 | 15.82 | 15.88 | 13,546 | +0.03(+0.20%) |
Feb 14, 2023 | 15.77 | 15.90 | 15.74 | 15.85 | 23,166 | +0.04(+0.25%) |
Feb 13, 2023 | 15.90 | 15.91 | 15.74 | 15.81 | 11,955 | -0.03(-0.22%) |
Feb 10, 2023 | 15.93 | 15.95 | 15.56 | 15.84 | 14,358 | -0.14(-0.87%) |
Feb 09, 2023 | 15.95 | 16.16 | 15.93 | 15.98 | 4,819 | -0.01(-0.04%) |
Feb 08, 2023 | 16.19 | 16.25 | 15.93 | 15.99 | 34,550 | -0.29(-1.79%) |
Feb 07, 2023 | 16.25 | 16.32 | 16.00 | 16.28 | 16,169 | +0.01(+0.05%) |
Feb 06, 2023 | 16.51 | 16.51 | 16.26 | 16.27 | 25,437 | -0.12(-0.73%) |
Feb 03, 2023 | 16.52 | 16.52 | 16.33 | 16.39 | 15,799 | -0.08(-0.51%) |
Feb 02, 2023 | 16.54 | 16.60 | 16.45 | 16.47 | 26,327 | -0.08(-0.50%) |
Feb 01, 2023 | 16.52 | 16.56 | 16.45 | 16.56 | 21,438 | +0.04(+0.24%) |
Jan 31, 2023 | 16.56 | 16.56 | 16.45 | 16.52 | 8,606 | -0.03(-0.19%) |
Jan 30, 2023 | 16.60 | 16.62 | 16.50 | 16.55 | 5,081 | +0.08(+0.50%) |
Jan 27, 2023 | 16.44 | 16.55 | 16.32 | 16.47 | 19,669 | -0.01(-0.05%) |
Jan 26, 2023 | 16.57 | 16.65 | 16.32 | 16.47 | 17,141 | -0.05(-0.29%) |
Jan 25, 2023 | 16.35 | 16.84 | 16.11 | 16.52 | 28,932 | +0.32(+1.95%) |
Jan 24, 2023 | 16.01 | 16.21 | 15.77 | 16.21 | 216,010 | +0.20(+1.28%) |
Jan 23, 2023 | 16.14 | 16.17 | 15.97 | 16.00 | 21,546 | -0.09(-0.54%) |
Jan 20, 2023 | 16.05 | 16.15 | 15.97 | 16.09 | 14,062 | +0.04(+0.25%) |
Jan 19, 2023 | 16.17 | 16.25 | 16.05 | 16.05 | 10,693 | -0.08(-0.49%) |
Jan 18, 2023 | 16.21 | 16.36 | 16.13 | 16.13 | 9,345 | -0.04(-0.24%) |
Jan 17, 2023 | 16.13 | 16.27 | 16.13 | 16.17 | 14,015 | +0.05(+0.29%) |
Jan 13, 2023 | 16.17 | 16.17 | 16.09 | 16.12 | 12,857 | +0.06(+0.39%) |
Jan 12, 2023 | 16.21 | 16.27 | 16.06 | 16.06 | 15,079 | -0.11(-0.68%) |
Jan 11, 2023 | 16.24 | 16.24 | 15.93 | 16.17 | 9,607 | -0.06(-0.34%) |
Jan 10, 2023 | 16.21 | 16.40 | 16.18 | 16.22 | 4,039 | +0.21(+1.28%) |
Jan 09, 2023 | 16.56 | 16.56 | 15.91 | 16.02 | 46,127 | -0.56(-3.37%) |
Jan 06, 2023 | 16.96 | 17.02 | 16.48 | 16.58 | 58,256 | -0.38(-2.24%) |
Jan 05, 2023 | 17.26 | 17.29 | 16.92 | 16.96 | 39,303 | -0.35(-2.05%) |
Jan 04, 2023 | 17.40 | 17.61 | 17.20 | 17.31 | 9,669 | +0.12(+0.69%) |