Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.25 | 17.31 | 16.90 | 17.11 | 513,019 | -0.04(-0.22%) |
Mar 30, 2023 | 17.75 | 17.84 | 17.09 | 17.15 | 214,201 | -0.55(-3.13%) |
Mar 29, 2023 | 17.70 | 17.81 | 17.54 | 17.70 | 224,243 | +0.08(+0.48%) |
Mar 28, 2023 | 17.48 | 17.63 | 17.25 | 17.61 | 267,307 | +0.06(+0.32%) |
Mar 27, 2023 | 17.38 | 17.61 | 17.04 | 17.56 | 246,177 | +0.42(+2.47%) |
Mar 24, 2023 | 17.16 | 17.47 | 17.06 | 17.14 | 151,756 | -0.22(-1.24%) |
Mar 23, 2023 | 17.59 | 17.76 | 17.26 | 17.35 | 190,254 | -0.16(-0.91%) |
Mar 22, 2023 | 17.90 | 18.16 | 17.45 | 17.51 | 234,906 | -0.33(-1.84%) |
Mar 21, 2023 | 17.77 | 17.87 | 17.64 | 17.84 | 232,513 | +0.33(+1.88%) |
Mar 20, 2023 | 17.05 | 17.84 | 17.00 | 17.51 | 298,284 | +0.62(+3.67%) |
Mar 17, 2023 | 17.69 | 17.69 | 16.68 | 16.89 | 838,447 | -0.99(-5.51%) |
Mar 16, 2023 | 17.33 | 18.18 | 17.27 | 17.88 | 304,976 | +0.38(+2.20%) |
Mar 15, 2023 | 17.60 | 17.60 | 16.91 | 17.49 | 365,909 | -0.56(-3.12%) |
Mar 14, 2023 | 17.42 | 18.16 | 17.30 | 18.06 | 399,342 | +1.04(+6.13%) |
Mar 13, 2023 | 17.20 | 17.61 | 16.84 | 17.01 | 354,813 | -0.77(-4.33%) |
Mar 10, 2023 | 17.68 | 18.21 | 17.46 | 17.78 | 315,757 | -0.09(-0.53%) |
Mar 09, 2023 | 18.03 | 18.51 | 17.80 | 17.88 | 291,222 | -0.09(-0.52%) |
Mar 08, 2023 | 17.86 | 18.03 | 17.62 | 17.97 | 210,633 | +0.18(+1.00%) |
Mar 07, 2023 | 17.95 | 17.97 | 17.45 | 17.79 | 291,040 | -0.15(-0.83%) |
Mar 06, 2023 | 18.11 | 18.24 | 17.45 | 17.94 | 534,485 | -0.09(-0.52%) |
Mar 03, 2023 | 18.04 | 18.09 | 17.69 | 18.04 | 318,603 | +0.11(+0.62%) |
Mar 02, 2023 | 17.36 | 18.08 | 17.16 | 17.92 | 399,309 | +0.41(+2.34%) |
Mar 01, 2023 | 18.10 | 18.30 | 17.17 | 17.51 | 545,033 | -0.48(-2.69%) |
Feb 28, 2023 | 16.90 | 18.29 | 16.69 | 18.00 | 935,149 | +1.00(+5.86%) |
Feb 27, 2023 | 14.66 | 17.52 | 14.53 | 17.00 | 1,726,289 | +3.00(+21.41%) |
Feb 24, 2023 | 11.82 | 14.11 | 11.82 | 14.00 | 669,714 | +2.37(+20.32%) |
Feb 23, 2023 | 11.50 | 11.82 | 11.50 | 11.64 | 248,984 | +0.11(+0.97%) |
Feb 22, 2023 | 11.56 | 11.86 | 11.51 | 11.53 | 155,033 | -0.09(-0.80%) |
Feb 21, 2023 | 11.73 | 11.86 | 11.55 | 11.62 | 132,716 | -0.26(-2.19%) |
Feb 17, 2023 | 11.50 | 11.96 | 11.50 | 11.88 | 183,905 | +0.42(+3.66%) |
Feb 16, 2023 | 11.41 | 11.58 | 11.41 | 11.46 | 84,756 | -0.12(-1.04%) |
Feb 15, 2023 | 11.38 | 11.61 | 11.30 | 11.58 | 80,963 | +0.14(+1.22%) |
Feb 14, 2023 | 11.61 | 11.64 | 11.36 | 11.44 | 129,633 | -0.20(-1.76%) |
Feb 13, 2023 | 11.52 | 11.80 | 11.47 | 11.65 | 203,277 | +0.20(+1.71%) |
Feb 10, 2023 | 11.47 | 11.51 | 11.24 | 11.45 | 150,403 | +0.03(+0.25%) |
Feb 09, 2023 | 11.69 | 11.76 | 11.32 | 11.42 | 129,351 | -0.19(-1.60%) |
Feb 08, 2023 | 11.88 | 11.93 | 11.55 | 11.61 | 109,838 | -0.34(-2.81%) |
Feb 07, 2023 | 11.82 | 12.04 | 11.71 | 11.95 | 99,611 | +0.11(+0.94%) |
Feb 06, 2023 | 11.82 | 11.86 | 11.68 | 11.83 | 130,515 | -0.04(-0.31%) |
Feb 03, 2023 | 11.74 | 11.98 | 11.74 | 11.87 | 152,361 | +0.09(+0.79%) |
Feb 02, 2023 | 11.77 | 11.88 | 11.64 | 11.78 | 125,974 | +0.02(+0.16%) |
Feb 01, 2023 | 11.83 | 11.89 | 11.38 | 11.76 | 188,976 | -0.10(-0.86%) |
Jan 31, 2023 | 11.26 | 11.90 | 11.26 | 11.86 | 205,483 | +0.64(+5.73%) |
Jan 30, 2023 | 11.25 | 11.39 | 11.17 | 11.22 | 99,962 | -0.03(-0.25%) |
Jan 27, 2023 | 11.28 | 11.34 | 11.20 | 11.25 | 92,026 | -0.04(-0.33%) |
Jan 26, 2023 | 11.32 | 11.36 | 11.21 | 11.28 | 82,267 | +0.06(+0.50%) |
Jan 25, 2023 | 11.16 | 11.27 | 11.05 | 11.23 | 69,846 | +0.05(+0.42%) |
Jan 24, 2023 | 11.19 | 11.28 | 11.02 | 11.18 | 90,619 | -0.03(-0.25%) |
Jan 23, 2023 | 11.39 | 11.39 | 11.14 | 11.21 | 143,796 | -0.19(-1.63%) |
Jan 20, 2023 | 11.42 | 11.42 | 11.16 | 11.40 | 182,523 | +0.11(+0.99%) |
Jan 19, 2023 | 11.21 | 11.38 | 11.20 | 11.28 | 124,731 | -0.04(-0.33%) |
Jan 18, 2023 | 11.28 | 11.39 | 11.24 | 11.32 | 142,792 | +0.11(+1.00%) |
Jan 17, 2023 | 11.17 | 11.31 | 11.07 | 11.21 | 136,317 | +0.17(+1.52%) |
Jan 13, 2023 | 10.83 | 11.09 | 10.83 | 11.04 | 151,466 | +0.06(+0.51%) |
Jan 12, 2023 | 10.66 | 11.08 | 10.61 | 10.99 | 244,445 | +0.42(+3.96%) |
Jan 11, 2023 | 10.29 | 10.62 | 10.29 | 10.57 | 218,851 | +0.28(+2.71%) |
Jan 10, 2023 | 10.20 | 10.42 | 10.07 | 10.29 | 204,814 | +0.32(+3.17%) |
Jan 09, 2023 | 9.870 | 10.03 | 9.865 | 9.972 | 162,603 | +0.10(+1.04%) |
Jan 06, 2023 | 9.665 | 9.949 | 9.581 | 9.870 | 140,439 | +0.29(+3.01%) |
Jan 05, 2023 | 9.749 | 9.749 | 9.469 | 9.581 | 138,001 | -0.20(-2.09%) |
Jan 04, 2023 | 9.590 | 9.804 | 9.590 | 9.786 | 346,526 | +0.26(+2.74%) |