Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.47 | 14.98 | 14.36 | 14.71 | 149,848 | +0.30(+2.09%) |
Mar 30, 2023 | 14.42 | 14.48 | 14.17 | 14.41 | 87,086 | +0.00(+0.00%) |
Mar 29, 2023 | 14.42 | 14.76 | 14.34 | 14.41 | 42,724 | +0.01(+0.07%) |
Mar 28, 2023 | 14.27 | 14.51 | 14.27 | 14.40 | 39,543 | +0.09(+0.61%) |
Mar 27, 2023 | 14.20 | 14.37 | 14.04 | 14.31 | 122,885 | +0.32(+2.29%) |
Mar 24, 2023 | 13.95 | 14.39 | 13.89 | 13.99 | 177,216 | +0.00(+0.00%) |
Mar 23, 2023 | 14.01 | 14.20 | 13.83 | 13.99 | 83,145 | +0.03(+0.21%) |
Mar 22, 2023 | 14.49 | 14.86 | 13.96 | 13.96 | 86,994 | -0.50(-3.42%) |
Mar 21, 2023 | 14.51 | 14.66 | 14.24 | 14.46 | 108,232 | +0.21(+1.50%) |
Mar 20, 2023 | 14.16 | 14.39 | 14.07 | 14.24 | 92,709 | +0.28(+2.02%) |
Mar 17, 2023 | 14.78 | 14.81 | 13.90 | 13.96 | 146,038 | -0.96(-6.44%) |
Mar 16, 2023 | 14.50 | 15.18 | 14.23 | 14.92 | 108,571 | +0.26(+1.79%) |
Mar 15, 2023 | 13.84 | 15.37 | 13.96 | 14.66 | 110,555 | +0.41(+2.86%) |
Mar 14, 2023 | 13.84 | 15.17 | 13.84 | 14.25 | 201,401 | +0.83(+6.15%) |
Mar 13, 2023 | 13.90 | 15.23 | 13.24 | 13.43 | 165,718 | -0.75(-5.27%) |
Mar 10, 2023 | 14.44 | 14.58 | 13.99 | 14.17 | 82,037 | -0.47(-3.18%) |
Mar 09, 2023 | 15.79 | 15.79 | 14.57 | 14.64 | 92,968 | -1.14(-7.20%) |
Mar 08, 2023 | 15.90 | 15.90 | 15.54 | 15.78 | 90,106 | -0.10(-0.61%) |
Mar 07, 2023 | 16.26 | 16.26 | 15.84 | 15.87 | 56,805 | -0.38(-2.33%) |
Mar 06, 2023 | 16.57 | 16.57 | 16.18 | 16.25 | 204,611 | -0.29(-1.76%) |
Mar 03, 2023 | 16.58 | 16.68 | 16.48 | 16.54 | 30,255 | +0.00(+0.00%) |
Mar 02, 2023 | 16.53 | 16.63 | 16.37 | 16.54 | 36,789 | -0.13(-0.76%) |
Mar 01, 2023 | 16.74 | 16.90 | 16.59 | 16.67 | 39,173 | -0.13(-0.75%) |
Feb 28, 2023 | 17.08 | 17.08 | 16.80 | 16.80 | 44,033 | -0.07(-0.40%) |
Feb 27, 2023 | 17.00 | 17.08 | 16.82 | 16.86 | 25,354 | +0.02(+0.12%) |
Feb 24, 2023 | 16.88 | 16.92 | 16.75 | 16.84 | 35,959 | -0.15(-0.86%) |
Feb 23, 2023 | 17.22 | 17.28 | 16.91 | 16.99 | 45,544 | -0.13(-0.74%) |
Feb 22, 2023 | 17.18 | 17.26 | 16.87 | 17.12 | 64,846 | +0.01(+0.06%) |
Feb 21, 2023 | 17.14 | 17.27 | 17.00 | 17.11 | 44,518 | -0.06(-0.34%) |
Feb 17, 2023 | 17.08 | 17.25 | 16.98 | 17.16 | 34,024 | +0.13(+0.74%) |
Feb 16, 2023 | 17.13 | 17.37 | 17.00 | 17.04 | 37,457 | -0.26(-1.51%) |
Feb 15, 2023 | 16.99 | 17.37 | 16.94 | 17.30 | 75,322 | +0.30(+1.77%) |
Feb 14, 2023 | 17.09 | 17.15 | 16.90 | 17.00 | 36,974 | -0.13(-0.74%) |
Feb 13, 2023 | 17.20 | 17.23 | 17.02 | 17.13 | 48,855 | -0.03(-0.17%) |
Feb 10, 2023 | 17.15 | 17.23 | 17.11 | 17.15 | 30,455 | +0.01(+0.06%) |
Feb 09, 2023 | 17.33 | 17.49 | 17.04 | 17.15 | 41,766 | -0.19(-1.12%) |
Feb 08, 2023 | 17.29 | 17.54 | 17.18 | 17.34 | 126,103 | -0.11(-0.61%) |
Feb 07, 2023 | 17.32 | 17.75 | 17.07 | 17.45 | 107,583 | +0.22(+1.30%) |
Feb 06, 2023 | 17.03 | 17.31 | 17.00 | 17.22 | 88,820 | +0.13(+0.73%) |
Feb 03, 2023 | 16.97 | 17.16 | 16.97 | 17.10 | 32,329 | +0.14(+0.80%) |
Feb 02, 2023 | 16.91 | 17.15 | 16.88 | 16.96 | 59,494 | +0.07(+0.40%) |
Feb 01, 2023 | 16.87 | 17.12 | 16.50 | 16.89 | 73,366 | +0.09(+0.52%) |
Jan 31, 2023 | 16.38 | 16.86 | 16.36 | 16.81 | 72,914 | +0.42(+2.53%) |
Jan 30, 2023 | 16.31 | 16.59 | 16.31 | 16.39 | 40,026 | +0.03(+0.18%) |
Jan 27, 2023 | 16.21 | 16.41 | 16.08 | 16.36 | 51,025 | +0.12(+0.71%) |
Jan 26, 2023 | 15.91 | 16.26 | 15.86 | 16.25 | 58,076 | +0.21(+1.32%) |
Jan 25, 2023 | 16.10 | 16.10 | 15.84 | 16.04 | 55,333 | -0.18(-1.13%) |
Jan 24, 2023 | 15.78 | 16.27 | 15.73 | 16.22 | 102,082 | -0.30(-1.81%) |
Jan 23, 2023 | 16.51 | 16.65 | 16.47 | 16.52 | 92,152 | -0.04(-0.23%) |
Jan 20, 2023 | 17.84 | 17.84 | 16.56 | 16.56 | 100,516 | -0.49(-2.89%) |
Jan 19, 2023 | 17.03 | 17.13 | 16.94 | 17.05 | 59,709 | -0.09(-0.51%) |
Jan 18, 2023 | 17.38 | 17.51 | 17.11 | 17.14 | 49,831 | -0.43(-2.47%) |
Jan 17, 2023 | 17.52 | 17.61 | 17.23 | 17.57 | 47,487 | +0.07(+0.39%) |
Jan 13, 2023 | 17.30 | 17.54 | 17.30 | 17.50 | 35,559 | +0.04(+0.22%) |
Jan 12, 2023 | 17.32 | 17.48 | 17.26 | 17.46 | 29,611 | +0.14(+0.84%) |
Jan 11, 2023 | 17.42 | 17.42 | 17.22 | 17.32 | 26,040 | +0.05(+0.28%) |
Jan 10, 2023 | 17.06 | 17.30 | 17.02 | 17.27 | 41,284 | +0.22(+1.30%) |
Jan 09, 2023 | 17.39 | 17.40 | 17.03 | 17.05 | 48,634 | -0.42(-2.38%) |
Jan 06, 2023 | 17.04 | 17.50 | 16.88 | 17.46 | 126,111 | +0.49(+2.90%) |
Jan 05, 2023 | 17.16 | 17.16 | 16.85 | 16.97 | 103,978 | -0.23(-1.35%) |
Jan 04, 2023 | 17.08 | 17.38 | 17.08 | 17.20 | 74,237 | +0.13(+0.74%) |