Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.91 | 11.91 | 11.64 | 11.84 | 742,326 | +0.07(+0.57%) |
Mar 30, 2023 | 12.05 | 12.05 | 11.57 | 11.77 | 818,327 | -0.14(-1.20%) |
Mar 29, 2023 | 12.07 | 12.07 | 11.70 | 11.92 | 737,882 | -0.07(-0.56%) |
Mar 28, 2023 | 11.97 | 12.11 | 11.82 | 11.98 | 782,603 | -0.11(-0.94%) |
Mar 27, 2023 | 12.39 | 12.52 | 11.99 | 12.10 | 811,327 | -0.09(-0.70%) |
Mar 24, 2023 | 11.69 | 12.22 | 11.64 | 12.18 | 942,517 | +0.27(+2.24%) |
Mar 23, 2023 | 12.21 | 12.22 | 11.79 | 11.92 | 1,088,394 | -0.19(-1.57%) |
Mar 22, 2023 | 12.62 | 12.81 | 12.08 | 12.11 | 989,775 | -0.59(-4.65%) |
Mar 21, 2023 | 12.59 | 12.83 | 12.49 | 12.70 | 1,275,927 | +0.64(+5.29%) |
Mar 20, 2023 | 12.28 | 12.57 | 12.01 | 12.06 | 1,266,713 | -0.01(-0.08%) |
Mar 17, 2023 | 12.43 | 12.65 | 11.98 | 12.07 | 3,998,580 | -0.70(-5.45%) |
Mar 16, 2023 | 12.31 | 13.12 | 12.15 | 12.76 | 1,432,415 | +0.39(+3.16%) |
Mar 15, 2023 | 12.05 | 12.52 | 11.93 | 12.37 | 1,786,939 | -0.12(-0.99%) |
Mar 14, 2023 | 13.42 | 13.99 | 12.35 | 12.50 | 1,661,515 | +0.17(+1.39%) |
Mar 13, 2023 | 12.28 | 12.91 | 11.63 | 12.32 | 2,113,888 | -0.56(-4.36%) |
Mar 10, 2023 | 13.03 | 13.32 | 12.57 | 12.89 | 1,777,582 | -0.41(-3.08%) |
Mar 09, 2023 | 14.00 | 14.00 | 13.26 | 13.30 | 1,254,386 | -0.82(-5.80%) |
Mar 08, 2023 | 14.04 | 14.17 | 13.93 | 14.12 | 611,161 | +0.11(+0.82%) |
Mar 07, 2023 | 14.42 | 14.47 | 13.96 | 14.00 | 876,413 | -0.44(-3.03%) |
Mar 06, 2023 | 15.10 | 15.13 | 14.31 | 14.44 | 1,475,590 | -0.74(-4.89%) |
Mar 03, 2023 | 15.06 | 15.20 | 14.94 | 15.18 | 670,130 | +0.15(+1.01%) |
Mar 02, 2023 | 15.08 | 15.20 | 14.99 | 15.03 | 799,021 | -0.15(-1.00%) |
Mar 01, 2023 | 15.16 | 15.21 | 15.00 | 15.18 | 654,295 | -0.07(-0.44%) |
Feb 28, 2023 | 15.17 | 15.32 | 15.13 | 15.25 | 680,071 | +0.10(+0.69%) |
Feb 27, 2023 | 15.08 | 15.30 | 15.00 | 15.14 | 753,898 | +0.11(+0.76%) |
Feb 24, 2023 | 15.02 | 15.19 | 14.90 | 15.03 | 834,929 | -0.11(-0.75%) |
Feb 23, 2023 | 15.24 | 15.34 | 15.06 | 15.14 | 788,755 | -0.01(-0.06%) |
Feb 22, 2023 | 15.56 | 15.61 | 15.07 | 15.15 | 857,781 | -0.36(-2.33%) |
Feb 21, 2023 | 15.28 | 15.60 | 15.26 | 15.52 | 1,102,185 | -0.13(-0.85%) |
Feb 17, 2023 | 15.56 | 15.74 | 15.47 | 15.65 | 967,359 | +0.13(+0.86%) |
Feb 16, 2023 | 15.42 | 15.61 | 15.33 | 15.52 | 1,134,613 | -0.08(-0.49%) |
Feb 15, 2023 | 15.07 | 15.62 | 14.99 | 15.59 | 1,021,597 | +0.44(+2.89%) |
Feb 14, 2023 | 15.24 | 15.35 | 15.02 | 15.15 | 382,346 | -0.12(-0.81%) |
Feb 13, 2023 | 15.32 | 15.35 | 15.18 | 15.28 | 682,172 | -0.02(-0.12%) |
Feb 10, 2023 | 15.00 | 15.35 | 14.89 | 15.30 | 700,617 | +0.26(+1.71%) |
Feb 09, 2023 | 15.25 | 15.38 | 15.00 | 15.04 | 482,687 | -0.21(-1.37%) |
Feb 08, 2023 | 15.22 | 15.42 | 15.14 | 15.25 | 725,417 | -0.06(-0.37%) |
Feb 07, 2023 | 14.91 | 15.35 | 14.84 | 15.31 | 965,383 | +0.30(+1.97%) |
Feb 06, 2023 | 14.95 | 15.14 | 14.85 | 15.01 | 682,264 | +0.01(+0.06%) |
Feb 03, 2023 | 14.38 | 15.04 | 14.38 | 15.00 | 968,443 | +0.58(+4.03%) |
Feb 02, 2023 | 14.02 | 14.44 | 13.99 | 14.42 | 700,452 | +0.44(+3.13%) |
Feb 01, 2023 | 13.77 | 14.19 | 13.77 | 13.98 | 854,177 | +0.08(+0.61%) |
Jan 31, 2023 | 13.60 | 13.92 | 13.39 | 13.90 | 834,861 | +0.70(+5.30%) |
Jan 30, 2023 | 13.28 | 13.31 | 13.17 | 13.20 | 504,015 | -0.10(-0.78%) |
Jan 27, 2023 | 12.98 | 13.39 | 12.90 | 13.30 | 754,741 | +0.43(+3.38%) |
Jan 26, 2023 | 12.44 | 12.88 | 12.37 | 12.87 | 1,019,851 | +0.67(+5.50%) |
Jan 25, 2023 | 13.00 | 13.05 | 12.10 | 12.20 | 810,149 | -0.94(-7.12%) |
Jan 24, 2023 | 13.24 | 13.25 | 13.10 | 13.13 | 331,806 | -0.15(-1.14%) |
Jan 23, 2023 | 13.09 | 13.35 | 13.09 | 13.28 | 527,286 | +0.16(+1.22%) |
Jan 20, 2023 | 13.00 | 13.13 | 12.91 | 13.12 | 560,584 | +0.18(+1.39%) |
Jan 19, 2023 | 13.09 | 13.09 | 12.90 | 12.94 | 413,101 | -0.18(-1.37%) |
Jan 18, 2023 | 13.46 | 13.46 | 13.05 | 13.12 | 393,959 | -0.38(-2.80%) |
Jan 17, 2023 | 13.65 | 13.67 | 13.46 | 13.50 | 305,762 | -0.15(-1.11%) |
Jan 13, 2023 | 13.48 | 13.69 | 13.35 | 13.65 | 251,412 | +0.07(+0.49%) |
Jan 12, 2023 | 13.44 | 13.64 | 13.38 | 13.59 | 317,960 | +0.21(+1.55%) |
Jan 11, 2023 | 13.39 | 13.44 | 13.26 | 13.38 | 361,077 | +0.04(+0.28%) |
Jan 10, 2023 | 13.30 | 13.45 | 13.18 | 13.34 | 392,257 | +0.08(+0.57%) |
Jan 09, 2023 | 13.42 | 13.56 | 13.21 | 13.26 | 556,610 | -0.17(-1.27%) |
Jan 06, 2023 | 13.23 | 13.43 | 13.16 | 13.43 | 271,037 | +0.35(+2.67%) |
Jan 05, 2023 | 13.20 | 13.20 | 12.98 | 13.08 | 294,543 | -0.15(-1.14%) |
Jan 04, 2023 | 13.41 | 13.46 | 13.16 | 13.24 | 528,765 | -0.05(-0.36%) |