Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.41 | 15.41 | 14.90 | 14.99 | 8,821 | -0.23(-1.51%) |
Mar 30, 2023 | 15.31 | 15.64 | 14.97 | 15.22 | 6,417 | -0.13(-0.87%) |
Mar 29, 2023 | 14.81 | 15.59 | 14.81 | 15.35 | 11,740 | +0.23(+1.51%) |
Mar 28, 2023 | 14.57 | 15.60 | 14.57 | 15.12 | 13,537 | +0.14(+0.94%) |
Mar 27, 2023 | 14.96 | 15.49 | 13.83 | 14.98 | 29,054 | +0.36(+2.44%) |
Mar 24, 2023 | 13.69 | 15.02 | 13.69 | 14.63 | 20,462 | +0.93(+6.80%) |
Mar 23, 2023 | 13.26 | 13.96 | 13.26 | 13.69 | 7,544 | +0.54(+4.09%) |
Mar 22, 2023 | 12.91 | 13.77 | 12.91 | 13.16 | 10,008 | +0.16(+1.25%) |
Mar 21, 2023 | 12.97 | 13.42 | 12.74 | 12.99 | 28,480 | +0.37(+2.90%) |
Mar 20, 2023 | 13.00 | 13.67 | 12.62 | 12.63 | 21,573 | -0.70(-5.22%) |
Mar 17, 2023 | 13.80 | 14.08 | 12.93 | 13.32 | 22,657 | -0.05(-0.35%) |
Mar 16, 2023 | 13.18 | 14.08 | 13.04 | 13.37 | 15,316 | +0.18(+1.37%) |
Mar 15, 2023 | 14.23 | 14.46 | 13.07 | 13.19 | 33,726 | -1.63(-10.98%) |
Mar 14, 2023 | 15.11 | 15.60 | 14.62 | 14.82 | 12,496 | -0.36(-2.34%) |
Mar 13, 2023 | 16.10 | 16.25 | 14.91 | 15.17 | 16,188 | -0.80(-5.03%) |
Mar 10, 2023 | 15.97 | 16.26 | 15.62 | 15.98 | 22,844 | -0.30(-1.85%) |
Mar 09, 2023 | 15.93 | 16.68 | 15.84 | 16.28 | 7,160 | +0.60(+3.81%) |
Mar 08, 2023 | 15.52 | 15.82 | 15.34 | 15.68 | 9,980 | +0.10(+0.65%) |
Mar 07, 2023 | 15.50 | 15.89 | 15.50 | 15.58 | 5,340 | -0.21(-1.35%) |
Mar 06, 2023 | 16.04 | 16.68 | 15.40 | 15.79 | 36,898 | -0.27(-1.67%) |
Mar 03, 2023 | 16.47 | 16.55 | 16.01 | 16.06 | 14,167 | -0.09(-0.57%) |
Mar 02, 2023 | 16.10 | 16.46 | 16.03 | 16.15 | 9,913 | +0.35(+2.23%) |
Mar 01, 2023 | 15.67 | 16.16 | 15.43 | 15.80 | 7,358 | +0.13(+0.83%) |
Feb 28, 2023 | 15.57 | 15.90 | 15.48 | 15.67 | 5,967 | +0.25(+1.62%) |
Feb 27, 2023 | 15.39 | 16.21 | 15.38 | 15.42 | 36,244 | +0.21(+1.40%) |
Feb 24, 2023 | 15.91 | 16.06 | 14.78 | 15.21 | 20,931 | -1.05(-6.48%) |
Feb 23, 2023 | 15.81 | 16.91 | 15.81 | 16.26 | 35,260 | +0.22(+1.40%) |
Feb 22, 2023 | 16.85 | 17.42 | 16.04 | 16.04 | 11,239 | -0.65(-3.92%) |
Feb 21, 2023 | 16.99 | 17.00 | 16.59 | 16.69 | 17,223 | -0.11(-0.66%) |
Feb 17, 2023 | 17.11 | 17.11 | 15.93 | 16.80 | 13,500 | +0.03(+0.17%) |
Feb 16, 2023 | 17.35 | 17.35 | 16.77 | 16.77 | 26,818 | -0.21(-1.25%) |
Feb 15, 2023 | 16.54 | 17.31 | 16.50 | 16.99 | 18,976 | +0.03(+0.16%) |
Feb 14, 2023 | 16.33 | 17.47 | 16.33 | 16.96 | 45,001 | +0.63(+3.87%) |
Feb 13, 2023 | 15.95 | 16.57 | 15.58 | 16.33 | 23,159 | +0.56(+3.54%) |
Feb 10, 2023 | 15.28 | 15.90 | 15.25 | 15.77 | 15,750 | +0.27(+1.72%) |
Feb 09, 2023 | 16.19 | 16.19 | 15.28 | 15.50 | 17,393 | -0.32(-2.04%) |
Feb 08, 2023 | 16.58 | 16.58 | 15.81 | 15.82 | 10,080 | -0.45(-2.77%) |
Feb 07, 2023 | 16.54 | 16.54 | 15.93 | 16.28 | 13,638 | +0.52(+3.28%) |
Feb 06, 2023 | 15.68 | 16.93 | 15.68 | 15.76 | 22,504 | -0.06(-0.41%) |
Feb 03, 2023 | 16.49 | 17.00 | 15.67 | 15.82 | 46,201 | -0.95(-5.66%) |
Feb 02, 2023 | 16.80 | 17.69 | 16.49 | 16.77 | 47,760 | -0.32(-1.89%) |
Feb 01, 2023 | 17.67 | 17.75 | 16.72 | 17.10 | 22,912 | -0.48(-2.73%) |
Jan 31, 2023 | 17.44 | 18.23 | 16.64 | 17.57 | 28,337 | -0.29(-1.65%) |
Jan 30, 2023 | 17.93 | 18.34 | 17.50 | 17.87 | 18,029 | +0.16(+0.93%) |
Jan 27, 2023 | 17.39 | 18.25 | 17.30 | 17.71 | 24,657 | +0.34(+1.95%) |
Jan 26, 2023 | 17.12 | 18.03 | 17.11 | 17.37 | 20,363 | +0.26(+1.50%) |
Jan 25, 2023 | 16.89 | 17.50 | 16.54 | 17.11 | 25,800 | +0.03(+0.16%) |
Jan 24, 2023 | 17.39 | 17.64 | 16.57 | 17.08 | 36,957 | -0.61(-3.46%) |
Jan 23, 2023 | 18.74 | 18.74 | 17.24 | 17.70 | 60,965 | -1.31(-6.88%) |
Jan 20, 2023 | 19.20 | 19.20 | 18.37 | 19.00 | 13,328 | -0.10(-0.53%) |
Jan 19, 2023 | 18.77 | 19.59 | 18.38 | 19.10 | 21,198 | +0.57(+3.06%) |
Jan 18, 2023 | 19.60 | 19.60 | 17.82 | 18.54 | 46,512 | -0.82(-4.25%) |
Jan 17, 2023 | 19.92 | 19.94 | 18.67 | 19.36 | 35,527 | +0.79(+4.23%) |
Jan 13, 2023 | 18.33 | 18.90 | 18.02 | 18.57 | 16,427 | +0.18(+0.99%) |
Jan 12, 2023 | 18.74 | 18.74 | 18.00 | 18.39 | 24,294 | +0.01(+0.05%) |
Jan 11, 2023 | 17.48 | 19.28 | 17.30 | 18.38 | 56,300 | +0.91(+5.23%) |
Jan 10, 2023 | 15.98 | 17.50 | 15.95 | 17.47 | 31,106 | +1.47(+9.20%) |
Jan 09, 2023 | 16.01 | 17.72 | 15.16 | 16.00 | 77,452 | +0.41(+2.64%) |
Jan 06, 2023 | 14.03 | 16.07 | 14.03 | 15.59 | 79,216 | +1.56(+11.15%) |
Jan 05, 2023 | 14.94 | 14.94 | 13.89 | 14.02 | 31,272 | +0.16(+1.18%) |
Jan 04, 2023 | 15.37 | 15.91 | 13.34 | 13.86 | 190,577 | -1.27(-8.40%) |