Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.56 | 14.79 | 14.52 | 14.75 | 1,190,511 | +0.08(+0.54%) |
Mar 30, 2023 | 14.81 | 14.81 | 14.40 | 14.67 | 1,156,818 | -0.08(-0.54%) |
Mar 29, 2023 | 14.87 | 14.97 | 14.65 | 14.75 | 1,628,452 | -0.40(-2.67%) |
Mar 28, 2023 | 15.06 | 15.28 | 15.01 | 15.15 | 1,081,879 | -0.11(-0.75%) |
Mar 27, 2023 | 15.02 | 15.29 | 14.84 | 15.27 | 1,480,101 | +0.40(+2.72%) |
Mar 24, 2023 | 15.00 | 15.05 | 14.64 | 14.86 | 1,957,025 | -0.64(-4.14%) |
Mar 23, 2023 | 15.54 | 16.55 | 15.37 | 15.50 | 3,347,857 | +0.07(+0.46%) |
Mar 22, 2023 | 15.57 | 15.77 | 15.19 | 15.43 | 1,677,937 | -0.18(-1.13%) |
Mar 21, 2023 | 15.47 | 15.82 | 15.35 | 15.61 | 1,534,165 | +0.91(+6.22%) |
Mar 20, 2023 | 14.54 | 14.92 | 14.51 | 14.70 | 1,069,489 | +0.27(+1.89%) |
Mar 17, 2023 | 14.86 | 14.91 | 14.27 | 14.42 | 1,428,666 | +0.04(+0.24%) |
Mar 16, 2023 | 14.45 | 14.68 | 14.15 | 14.39 | 1,690,063 | -0.28(-1.92%) |
Mar 15, 2023 | 14.63 | 14.87 | 14.37 | 14.67 | 2,157,274 | -1.00(-6.39%) |
Mar 14, 2023 | 15.53 | 15.89 | 15.36 | 15.67 | 1,733,933 | +0.34(+2.24%) |
Mar 13, 2023 | 15.36 | 15.73 | 15.19 | 15.33 | 2,813,259 | -0.70(-4.38%) |
Mar 10, 2023 | 16.06 | 16.37 | 15.86 | 16.03 | 1,653,579 | -0.01(-0.05%) |
Mar 09, 2023 | 16.56 | 16.68 | 15.99 | 16.04 | 1,852,257 | -0.40(-2.46%) |
Mar 08, 2023 | 16.31 | 16.53 | 16.13 | 16.44 | 1,286,365 | +0.25(+1.52%) |
Mar 07, 2023 | 16.13 | 16.23 | 15.81 | 16.20 | 1,309,547 | -0.05(-0.32%) |
Mar 06, 2023 | 16.29 | 16.36 | 16.07 | 16.25 | 1,227,967 | -0.46(-2.73%) |
Mar 03, 2023 | 16.07 | 16.85 | 16.07 | 16.71 | 1,113,153 | +0.40(+2.42%) |
Mar 02, 2023 | 16.47 | 16.51 | 16.18 | 16.31 | 1,404,660 | -0.17(-1.01%) |
Mar 01, 2023 | 16.14 | 16.54 | 15.96 | 16.48 | 1,726,184 | +0.48(+3.02%) |
Feb 28, 2023 | 16.44 | 16.60 | 15.90 | 16.00 | 2,243,248 | -0.23(-1.41%) |
Feb 27, 2023 | 16.05 | 16.28 | 15.96 | 16.22 | 1,807,205 | +0.08(+0.49%) |
Feb 24, 2023 | 15.41 | 16.38 | 15.34 | 16.14 | 3,612,720 | +0.65(+4.19%) |
Feb 23, 2023 | 14.60 | 15.58 | 14.60 | 15.49 | 3,244,609 | +1.10(+7.63%) |
Feb 22, 2023 | 14.45 | 14.66 | 14.13 | 14.40 | 1,223,257 | -0.14(-0.97%) |
Feb 21, 2023 | 14.45 | 14.75 | 14.28 | 14.54 | 1,937,003 | +0.08(+0.55%) |
Feb 17, 2023 | 14.69 | 14.69 | 14.31 | 14.46 | 1,041,551 | -0.22(-1.50%) |
Feb 16, 2023 | 14.71 | 14.79 | 14.49 | 14.68 | 1,523,933 | -0.06(-0.42%) |
Feb 15, 2023 | 14.54 | 14.77 | 14.38 | 14.74 | 1,263,331 | +0.08(+0.54%) |
Feb 14, 2023 | 14.61 | 15.15 | 14.53 | 14.66 | 2,320,796 | -0.14(-0.95%) |
Feb 13, 2023 | 14.16 | 14.87 | 14.09 | 14.80 | 2,386,490 | +0.85(+6.11%) |
Feb 10, 2023 | 14.26 | 14.28 | 13.69 | 13.95 | 2,013,308 | -0.42(-2.93%) |
Feb 09, 2023 | 14.59 | 14.98 | 14.26 | 14.37 | 3,341,020 | +0.04(+0.31%) |
Feb 08, 2023 | 14.12 | 14.46 | 14.11 | 14.33 | 2,016,864 | +0.07(+0.49%) |
Feb 07, 2023 | 14.56 | 14.65 | 13.96 | 14.26 | 5,306,001 | -0.50(-3.39%) |
Feb 06, 2023 | 14.02 | 14.86 | 14.02 | 14.76 | 2,496,774 | +0.67(+4.74%) |
Feb 03, 2023 | 14.12 | 14.46 | 14.07 | 14.09 | 1,582,241 | -0.12(-0.86%) |
Feb 02, 2023 | 14.34 | 14.42 | 13.96 | 14.21 | 2,055,019 | +0.19(+1.38%) |
Feb 01, 2023 | 13.97 | 14.19 | 13.81 | 14.02 | 2,052,166 | +0.19(+1.40%) |
Jan 31, 2023 | 13.72 | 13.92 | 13.64 | 13.83 | 1,787,748 | +0.00(+0.00%) |
Jan 30, 2023 | 13.72 | 13.94 | 13.72 | 13.83 | 2,210,721 | +0.00(+0.00%) |
Jan 27, 2023 | 13.48 | 13.86 | 13.45 | 13.83 | 2,734,258 | +0.39(+2.88%) |
Jan 26, 2023 | 13.87 | 13.88 | 13.43 | 13.44 | 1,983,456 | -0.31(-2.24%) |
Jan 25, 2023 | 13.60 | 13.79 | 13.51 | 13.75 | 3,196,381 | -0.13(-0.95%) |
Jan 24, 2023 | 13.86 | 13.94 | 13.85 | 13.88 | 2,718,705 | -0.14(-1.00%) |
Jan 23, 2023 | 13.86 | 14.03 | 13.81 | 14.02 | 3,682,343 | +0.11(+0.82%) |
Jan 20, 2023 | 13.79 | 13.95 | 13.60 | 13.90 | 1,590,728 | +0.22(+1.60%) |
Jan 19, 2023 | 13.44 | 13.71 | 13.44 | 13.69 | 3,573,771 | +0.11(+0.78%) |
Jan 18, 2023 | 13.60 | 13.76 | 13.47 | 13.58 | 6,209,569 | +0.17(+1.24%) |
Jan 17, 2023 | 13.53 | 13.68 | 13.37 | 13.41 | 3,413,947 | +0.23(+1.73%) |
Jan 13, 2023 | 12.82 | 13.28 | 12.68 | 13.18 | 4,195,840 | +0.46(+3.59%) |
Jan 12, 2023 | 12.10 | 12.76 | 11.94 | 12.73 | 8,670,873 | +1.04(+8.87%) |
Jan 11, 2023 | 12.35 | 12.47 | 11.62 | 11.69 | 12,192,046 | -0.17(-1.41%) |
Jan 10, 2023 | 11.53 | 12.28 | 11.37 | 11.86 | 21,734,392 | -2.14(-15.31%) |
Jan 09, 2023 | 14.03 | 14.33 | 13.90 | 14.00 | 3,051,879 | +0.25(+1.85%) |
Jan 06, 2023 | 14.09 | 14.13 | 13.74 | 13.75 | 2,574,444 | +0.03(+0.19%) |
Jan 05, 2023 | 13.52 | 13.77 | 13.41 | 13.72 | 2,190,159 | +0.47(+3.58%) |
Jan 04, 2023 | 13.75 | 13.97 | 13.09 | 13.25 | 3,481,406 | -0.93(-6.57%) |