Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.04 | 14.25 | 14.04 | 14.24 | 100,827 | +0.24(+1.69%) |
Mar 30, 2023 | 14.01 | 14.03 | 13.95 | 14.00 | 182,085 | +0.07(+0.50%) |
Mar 29, 2023 | 13.86 | 13.94 | 13.83 | 13.93 | 31,207 | +0.22(+1.58%) |
Mar 28, 2023 | 13.71 | 13.73 | 13.69 | 13.72 | 110,659 | -0.01(-0.07%) |
Mar 27, 2023 | 13.78 | 13.81 | 13.72 | 13.73 | 82,858 | +0.02(+0.14%) |
Mar 24, 2023 | 13.57 | 13.71 | 13.50 | 13.71 | 117,371 | +0.07(+0.51%) |
Mar 23, 2023 | 13.71 | 13.86 | 13.57 | 13.64 | 124,008 | +0.01(+0.07%) |
Mar 22, 2023 | 13.85 | 13.97 | 13.62 | 13.63 | 93,808 | -0.24(-1.71%) |
Mar 21, 2023 | 13.78 | 13.88 | 13.75 | 13.86 | 113,487 | +0.23(+1.66%) |
Mar 20, 2023 | 13.50 | 13.65 | 13.49 | 13.64 | 101,584 | +0.13(+0.95%) |
Mar 17, 2023 | 13.62 | 13.65 | 13.44 | 13.51 | 127,418 | -0.14(-1.01%) |
Mar 16, 2023 | 13.31 | 13.67 | 13.31 | 13.65 | 102,123 | +0.24(+1.76%) |
Mar 15, 2023 | 13.31 | 13.42 | 13.23 | 13.41 | 179,464 | -0.11(-0.80%) |
Mar 14, 2023 | 13.47 | 13.60 | 13.40 | 13.52 | 105,108 | +0.23(+1.71%) |
Mar 13, 2023 | 13.16 | 13.43 | 13.12 | 13.29 | 177,198 | -0.01(-0.09%) |
Mar 10, 2023 | 13.50 | 13.55 | 13.28 | 13.30 | 78,110 | -0.22(-1.66%) |
Mar 09, 2023 | 13.83 | 13.91 | 13.51 | 13.53 | 145,244 | -0.29(-2.07%) |
Mar 08, 2023 | 13.79 | 13.85 | 13.75 | 13.81 | 78,212 | +0.01(+0.07%) |
Mar 07, 2023 | 14.01 | 14.03 | 13.80 | 13.80 | 110,340 | -0.23(-1.61%) |
Mar 06, 2023 | 14.06 | 14.13 | 14.02 | 14.03 | 72,987 | -0.01(-0.07%) |
Mar 03, 2023 | 13.84 | 14.05 | 13.84 | 14.04 | 105,495 | +0.24(+1.71%) |
Mar 02, 2023 | 13.63 | 13.82 | 13.61 | 13.80 | 165,785 | +0.09(+0.65%) |
Mar 01, 2023 | 13.75 | 13.77 | 13.67 | 13.72 | 112,618 | -0.05(-0.36%) |
Feb 28, 2023 | 13.80 | 13.85 | 13.77 | 13.77 | 91,254 | -0.04(-0.26%) |
Feb 27, 2023 | 13.85 | 13.91 | 13.80 | 13.80 | 95,256 | +0.06(+0.47%) |
Feb 24, 2023 | 13.73 | 13.76 | 13.66 | 13.74 | 84,325 | -0.18(-1.28%) |
Feb 23, 2023 | 13.95 | 13.95 | 13.76 | 13.91 | 74,076 | +0.09(+0.64%) |
Feb 22, 2023 | 13.85 | 13.89 | 13.78 | 13.82 | 121,301 | -0.01(-0.07%) |
Feb 21, 2023 | 13.95 | 14.02 | 13.83 | 13.83 | 105,236 | -0.29(-2.02%) |
Feb 17, 2023 | 14.12 | 14.12 | 14.00 | 14.12 | 89,924 | -0.08(-0.56%) |
Feb 16, 2023 | 14.23 | 14.37 | 14.20 | 14.20 | 98,446 | -0.20(-1.37%) |
Feb 15, 2023 | 14.29 | 14.40 | 14.26 | 14.40 | 67,772 | +0.05(+0.34%) |
Feb 14, 2023 | 14.25 | 14.39 | 14.18 | 14.35 | 114,488 | +0.06(+0.41%) |
Feb 13, 2023 | 14.16 | 14.30 | 14.13 | 14.29 | 92,939 | +0.15(+1.05%) |
Feb 10, 2023 | 14.07 | 14.15 | 14.05 | 14.14 | 102,375 | +0.01(+0.07%) |
Feb 09, 2023 | 14.37 | 14.37 | 14.13 | 14.13 | 66,002 | -0.13(-0.90%) |
Feb 08, 2023 | 14.33 | 14.37 | 14.23 | 14.26 | 68,679 | -0.15(-1.03%) |
Feb 07, 2023 | 14.18 | 14.44 | 14.13 | 14.41 | 122,271 | +0.21(+1.46%) |
Feb 06, 2023 | 14.18 | 14.24 | 14.15 | 14.20 | 84,712 | -0.08(-0.55%) |
Feb 03, 2023 | 14.26 | 14.46 | 14.25 | 14.28 | 84,079 | -0.16(-1.09%) |
Feb 02, 2023 | 14.40 | 14.50 | 14.33 | 14.44 | 123,405 | +0.21(+1.45%) |
Feb 01, 2023 | 14.02 | 14.32 | 13.96 | 14.23 | 88,182 | +0.17(+1.19%) |
Jan 31, 2023 | 13.87 | 14.07 | 13.87 | 14.06 | 105,757 | +0.19(+1.35%) |
Jan 30, 2023 | 13.98 | 14.02 | 13.85 | 13.87 | 77,284 | -0.22(-1.54%) |
Jan 27, 2023 | 14.00 | 14.15 | 13.99 | 14.09 | 80,562 | +0.06(+0.42%) |
Jan 26, 2023 | 13.94 | 14.03 | 13.84 | 14.03 | 98,311 | +0.22(+1.57%) |
Jan 25, 2023 | 13.66 | 13.82 | 13.59 | 13.81 | 101,415 | -0.01(-0.07%) |
Jan 24, 2023 | 13.77 | 13.84 | 13.74 | 13.82 | 88,880 | -0.02(-0.14%) |
Jan 23, 2023 | 13.69 | 13.88 | 13.66 | 13.84 | 104,719 | +0.20(+1.44%) |
Jan 20, 2023 | 13.42 | 13.65 | 13.37 | 13.65 | 69,166 | +0.27(+1.99%) |
Jan 19, 2023 | 13.37 | 13.45 | 13.32 | 13.38 | 78,549 | -0.09(-0.66%) |
Jan 18, 2023 | 13.73 | 13.78 | 13.46 | 13.47 | 148,693 | -0.21(-1.51%) |
Jan 17, 2023 | 13.68 | 13.74 | 13.65 | 13.68 | 120,162 | +0.00(+0.00%) |
Jan 13, 2023 | 13.50 | 13.68 | 13.48 | 13.68 | 76,475 | +0.06(+0.43%) |
Jan 12, 2023 | 13.57 | 13.66 | 13.44 | 13.62 | 85,396 | +0.08(+0.58%) |
Jan 11, 2023 | 13.45 | 13.55 | 13.40 | 13.54 | 125,134 | +0.16(+1.18%) |
Jan 10, 2023 | 13.28 | 13.38 | 13.23 | 13.38 | 139,161 | +0.11(+0.82%) |
Jan 09, 2023 | 13.33 | 13.47 | 13.27 | 13.27 | 117,665 | +0.01(+0.07%) |
Jan 06, 2023 | 13.08 | 13.29 | 12.98 | 13.26 | 88,928 | +0.30(+2.28%) |
Jan 05, 2023 | 13.05 | 13.05 | 12.94 | 12.97 | 96,958 | -0.15(-1.13%) |
Jan 04, 2023 | 13.05 | 13.17 | 12.97 | 13.12 | 300,651 | +0.14(+1.06%) |