Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.91 | 16.42 | 15.91 | 16.36 | 2,681,040 | +0.54(+3.41%) |
Mar 30, 2023 | 16.17 | 16.18 | 15.40 | 15.82 | 1,805,444 | -0.02(-0.13%) |
Mar 29, 2023 | 16.10 | 16.47 | 15.78 | 15.84 | 2,629,184 | +0.23(+1.47%) |
Mar 28, 2023 | 15.05 | 15.89 | 15.02 | 15.61 | 2,390,148 | +0.38(+2.50%) |
Mar 27, 2023 | 15.63 | 15.95 | 15.01 | 15.23 | 3,310,292 | -0.77(-4.81%) |
Mar 24, 2023 | 15.90 | 16.24 | 15.62 | 16.00 | 2,036,147 | -0.10(-0.62%) |
Mar 23, 2023 | 15.48 | 16.35 | 15.30 | 16.10 | 3,915,377 | +1.02(+6.76%) |
Mar 22, 2023 | 16.07 | 16.75 | 15.06 | 15.08 | 5,959,085 | -0.92(-5.75%) |
Mar 21, 2023 | 16.11 | 16.15 | 15.56 | 16.00 | 3,754,795 | +0.00(+0.00%) |
Mar 20, 2023 | 16.02 | 16.24 | 15.78 | 16.00 | 6,223,446 | +0.57(+3.69%) |
Mar 17, 2023 | 14.76 | 15.54 | 14.66 | 15.43 | 7,795,870 | +1.38(+9.82%) |
Mar 16, 2023 | 13.26 | 14.20 | 13.19 | 14.05 | 3,289,691 | +0.78(+5.88%) |
Mar 15, 2023 | 13.55 | 13.57 | 12.70 | 13.27 | 3,124,754 | -0.22(-1.63%) |
Mar 14, 2023 | 13.41 | 13.60 | 13.21 | 13.49 | 5,437,158 | +0.84(+6.64%) |
Mar 13, 2023 | 12.28 | 12.98 | 11.75 | 12.65 | 6,768,795 | +1.42(+12.64%) |
Mar 10, 2023 | 12.20 | 13.43 | 11.14 | 11.23 | 2,931,982 | -0.57(-4.83%) |
Mar 09, 2023 | 13.05 | 13.18 | 11.71 | 11.80 | 4,158,303 | -1.44(-10.88%) |
Mar 08, 2023 | 12.65 | 13.54 | 12.50 | 13.24 | 4,689,323 | +0.34(+2.64%) |
Mar 07, 2023 | 11.77 | 13.49 | 11.40 | 12.90 | 8,000,097 | +1.13(+9.60%) |
Mar 06, 2023 | 11.23 | 11.89 | 11.14 | 11.77 | 2,831,717 | +0.52(+4.62%) |
Mar 03, 2023 | 11.02 | 11.51 | 10.89 | 11.25 | 2,982,868 | -0.26(-2.26%) |
Mar 02, 2023 | 11.49 | 11.56 | 11.23 | 11.51 | 1,268,562 | +0.00(+0.00%) |
Mar 01, 2023 | 11.66 | 11.88 | 11.51 | 11.51 | 1,382,274 | -0.03(-0.26%) |
Feb 28, 2023 | 11.47 | 11.77 | 11.43 | 11.54 | 1,095,313 | +0.05(+0.44%) |
Feb 27, 2023 | 11.73 | 11.92 | 11.42 | 11.49 | 1,214,837 | +0.03(+0.26%) |
Feb 24, 2023 | 11.79 | 11.86 | 11.20 | 11.46 | 1,868,159 | -0.43(-3.62%) |
Feb 23, 2023 | 11.89 | 11.92 | 11.58 | 11.89 | 1,554,929 | +0.31(+2.68%) |
Feb 22, 2023 | 11.71 | 11.88 | 11.29 | 11.58 | 3,081,759 | -0.30(-2.53%) |
Feb 21, 2023 | 12.20 | 12.28 | 11.85 | 11.88 | 2,418,535 | -0.32(-2.62%) |
Feb 17, 2023 | 11.66 | 12.28 | 11.63 | 12.20 | 3,461,557 | +0.31(+2.61%) |
Feb 16, 2023 | 12.03 | 12.68 | 11.88 | 11.89 | 4,128,045 | -0.28(-2.30%) |
Feb 15, 2023 | 11.13 | 12.25 | 11.09 | 12.17 | 3,415,174 | +1.32(+12.17%) |
Feb 14, 2023 | 10.39 | 10.93 | 10.30 | 10.85 | 2,373,249 | +0.46(+4.43%) |
Feb 13, 2023 | 10.55 | 10.65 | 10.27 | 10.39 | 2,459,566 | -0.28(-2.62%) |
Feb 10, 2023 | 10.63 | 10.83 | 10.56 | 10.67 | 3,298,918 | +0.04(+0.38%) |
Feb 09, 2023 | 11.72 | 11.79 | 10.56 | 10.63 | 4,788,890 | -1.12(-9.53%) |
Feb 08, 2023 | 12.21 | 12.22 | 11.66 | 11.75 | 2,027,133 | -0.40(-3.29%) |
Feb 07, 2023 | 11.93 | 12.18 | 11.75 | 12.15 | 2,677,634 | +0.22(+1.84%) |
Feb 06, 2023 | 12.20 | 12.25 | 11.91 | 11.93 | 1,704,741 | -0.39(-3.17%) |
Feb 03, 2023 | 12.71 | 12.88 | 12.29 | 12.32 | 2,736,044 | -0.61(-4.72%) |
Feb 02, 2023 | 12.86 | 13.30 | 12.52 | 12.93 | 5,826,824 | +0.28(+2.21%) |
Feb 01, 2023 | 12.16 | 12.69 | 11.86 | 12.65 | 2,643,038 | +0.50(+4.12%) |
Jan 31, 2023 | 11.95 | 12.27 | 11.94 | 12.15 | 2,250,328 | +0.26(+2.19%) |
Jan 30, 2023 | 12.34 | 12.43 | 11.85 | 11.89 | 4,668,242 | -0.47(-3.80%) |
Jan 27, 2023 | 12.16 | 12.56 | 12.06 | 12.36 | 2,308,543 | +0.12(+0.98%) |
Jan 26, 2023 | 12.21 | 12.31 | 11.81 | 12.24 | 2,560,465 | +0.13(+1.07%) |
Jan 25, 2023 | 11.77 | 12.19 | 11.35 | 12.11 | 2,922,926 | +0.14(+1.17%) |
Jan 24, 2023 | 12.30 | 12.35 | 11.83 | 11.97 | 3,001,527 | -0.31(-2.52%) |
Jan 23, 2023 | 12.30 | 12.82 | 11.88 | 12.28 | 5,911,367 | +0.10(+0.82%) |
Jan 20, 2023 | 11.50 | 12.25 | 11.22 | 12.18 | 4,540,141 | +0.72(+6.28%) |
Jan 19, 2023 | 10.54 | 11.87 | 10.54 | 11.46 | 4,372,692 | +0.63(+5.82%) |
Jan 18, 2023 | 11.94 | 12.00 | 10.51 | 10.83 | 5,945,625 | -0.89(-7.59%) |
Jan 17, 2023 | 12.02 | 12.45 | 11.30 | 11.72 | 7,222,565 | +0.40(+3.53%) |
Jan 13, 2023 | 10.30 | 11.43 | 10.22 | 11.32 | 5,757,951 | +0.83(+7.91%) |
Jan 12, 2023 | 10.21 | 11.24 | 9.900 | 10.49 | 7,676,320 | +0.69(+7.04%) |
Jan 11, 2023 | 9.635 | 9.960 | 9.260 | 9.800 | 2,589,526 | -0.08(-0.81%) |
Jan 10, 2023 | 9.705 | 9.950 | 9.450 | 9.880 | 2,622,331 | +0.23(+2.38%) |
Jan 09, 2023 | 8.825 | 9.830 | 8.820 | 9.650 | 5,852,866 | +1.00(+11.56%) |
Jan 06, 2023 | 8.310 | 8.690 | 8.250 | 8.650 | 2,183,844 | +0.20(+2.37%) |
Jan 05, 2023 | 8.370 | 8.490 | 8.210 | 8.450 | 2,434,526 | +0.07(+0.84%) |
Jan 04, 2023 | 8.280 | 8.450 | 8.130 | 8.380 | 2,291,419 | +0.18(+2.20%) |