Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.39 | 17.46 | 17.04 | 17.25 | 508,772 | -0.04(-0.22%) |
Mar 30, 2023 | 17.89 | 17.99 | 17.23 | 17.29 | 212,428 | -0.56(-3.13%) |
Mar 29, 2023 | 17.85 | 17.96 | 17.69 | 17.85 | 222,387 | +0.09(+0.48%) |
Mar 28, 2023 | 17.63 | 17.78 | 17.39 | 17.76 | 265,094 | +0.06(+0.32%) |
Mar 27, 2023 | 17.53 | 17.76 | 17.18 | 17.70 | 244,139 | +0.43(+2.47%) |
Mar 24, 2023 | 17.31 | 17.62 | 17.20 | 17.28 | 150,500 | -0.22(-1.24%) |
Mar 23, 2023 | 17.73 | 17.90 | 17.40 | 17.50 | 188,679 | -0.16(-0.91%) |
Mar 22, 2023 | 18.05 | 18.31 | 17.59 | 17.66 | 232,962 | -0.33(-1.84%) |
Mar 21, 2023 | 17.92 | 18.02 | 17.79 | 17.99 | 230,588 | +0.33(+1.88%) |
Mar 20, 2023 | 17.19 | 17.99 | 17.14 | 17.66 | 295,815 | +0.62(+3.67%) |
Mar 17, 2023 | 17.84 | 17.84 | 16.82 | 17.03 | 831,507 | -0.99(-5.52%) |
Mar 16, 2023 | 17.48 | 18.33 | 17.41 | 18.03 | 302,452 | +0.39(+2.20%) |
Mar 15, 2023 | 17.74 | 17.74 | 17.05 | 17.64 | 362,880 | -0.57(-3.12%) |
Mar 14, 2023 | 17.56 | 18.31 | 17.45 | 18.21 | 396,036 | +1.05(+6.13%) |
Mar 13, 2023 | 17.35 | 17.75 | 16.99 | 17.16 | 351,877 | -0.78(-4.33%) |
Mar 10, 2023 | 17.83 | 18.36 | 17.60 | 17.93 | 313,144 | -0.09(-0.53%) |
Mar 09, 2023 | 18.18 | 18.66 | 17.95 | 18.03 | 288,811 | -0.09(-0.52%) |
Mar 08, 2023 | 18.01 | 18.18 | 17.77 | 18.12 | 208,890 | +0.18(+1.00%) |
Mar 07, 2023 | 18.10 | 18.12 | 17.59 | 17.94 | 288,630 | -0.15(-0.83%) |
Mar 06, 2023 | 18.26 | 18.39 | 17.59 | 18.09 | 530,061 | -0.09(-0.52%) |
Mar 03, 2023 | 18.19 | 18.24 | 17.84 | 18.19 | 315,966 | +0.11(+0.62%) |
Mar 02, 2023 | 17.51 | 18.23 | 17.30 | 18.07 | 396,004 | +0.41(+2.34%) |
Mar 01, 2023 | 18.25 | 18.45 | 17.31 | 17.66 | 540,521 | -0.49(-2.69%) |
Feb 28, 2023 | 17.04 | 18.44 | 16.82 | 18.15 | 927,408 | +1.00(+5.86%) |
Feb 27, 2023 | 14.78 | 17.67 | 14.65 | 17.14 | 1,712,000 | +3.02(+21.41%) |
Feb 24, 2023 | 11.92 | 14.22 | 11.92 | 14.12 | 664,171 | +2.38(+20.32%) |
Feb 23, 2023 | 11.60 | 11.91 | 11.60 | 11.74 | 246,923 | +0.11(+0.97%) |
Feb 22, 2023 | 11.66 | 11.96 | 11.60 | 11.62 | 153,750 | -0.09(-0.80%) |
Feb 21, 2023 | 11.83 | 11.96 | 11.65 | 11.72 | 131,618 | -0.26(-2.19%) |
Feb 17, 2023 | 11.60 | 12.05 | 11.60 | 11.98 | 182,383 | +0.42(+3.66%) |
Feb 16, 2023 | 11.50 | 11.67 | 11.50 | 11.56 | 84,054 | -0.12(-1.05%) |
Feb 15, 2023 | 11.47 | 11.71 | 11.40 | 11.68 | 80,293 | +0.14(+1.22%) |
Feb 14, 2023 | 11.71 | 11.74 | 11.45 | 11.54 | 128,560 | -0.21(-1.76%) |
Feb 13, 2023 | 11.61 | 11.90 | 11.57 | 11.75 | 201,595 | +0.20(+1.71%) |
Feb 10, 2023 | 11.57 | 11.60 | 11.34 | 11.55 | 149,158 | +0.03(+0.24%) |
Feb 09, 2023 | 11.79 | 11.85 | 11.42 | 11.52 | 128,281 | -0.19(-1.60%) |
Feb 08, 2023 | 11.98 | 12.03 | 11.65 | 11.71 | 108,929 | -0.34(-2.81%) |
Feb 07, 2023 | 11.91 | 12.14 | 11.81 | 12.05 | 98,787 | +0.11(+0.94%) |
Feb 06, 2023 | 11.91 | 11.96 | 11.77 | 11.93 | 129,434 | -0.04(-0.31%) |
Feb 03, 2023 | 11.84 | 12.08 | 11.84 | 11.97 | 151,100 | +0.09(+0.79%) |
Feb 02, 2023 | 11.87 | 11.98 | 11.74 | 11.88 | 124,931 | +0.02(+0.16%) |
Feb 01, 2023 | 11.93 | 11.99 | 11.47 | 11.86 | 187,412 | -0.10(-0.86%) |
Jan 31, 2023 | 11.35 | 12.00 | 11.35 | 11.96 | 203,782 | +0.65(+5.73%) |
Jan 30, 2023 | 11.34 | 11.48 | 11.27 | 11.31 | 99,135 | -0.03(-0.25%) |
Jan 27, 2023 | 11.37 | 11.44 | 11.29 | 11.34 | 91,264 | -0.04(-0.33%) |
Jan 26, 2023 | 11.42 | 11.45 | 11.30 | 11.38 | 81,586 | +0.06(+0.50%) |
Jan 25, 2023 | 11.26 | 11.37 | 11.14 | 11.32 | 69,268 | +0.05(+0.42%) |
Jan 24, 2023 | 11.29 | 11.37 | 11.12 | 11.28 | 89,868 | -0.03(-0.25%) |
Jan 23, 2023 | 11.48 | 11.48 | 11.23 | 11.30 | 142,605 | -0.19(-1.63%) |
Jan 20, 2023 | 11.51 | 11.51 | 11.26 | 11.49 | 181,012 | +0.11(+0.99%) |
Jan 19, 2023 | 11.30 | 11.47 | 11.30 | 11.38 | 123,699 | -0.04(-0.33%) |
Jan 18, 2023 | 11.37 | 11.48 | 11.33 | 11.42 | 141,610 | +0.11(+1.00%) |
Jan 17, 2023 | 11.27 | 11.41 | 11.16 | 11.30 | 135,189 | +0.17(+1.52%) |
Jan 13, 2023 | 10.92 | 11.19 | 10.92 | 11.13 | 150,213 | +0.06(+0.51%) |
Jan 12, 2023 | 10.75 | 11.17 | 10.70 | 11.08 | 242,422 | +0.42(+3.96%) |
Jan 11, 2023 | 10.37 | 10.71 | 10.37 | 10.66 | 217,040 | +0.28(+2.71%) |
Jan 10, 2023 | 10.28 | 10.51 | 10.15 | 10.37 | 203,119 | +0.32(+3.17%) |
Jan 09, 2023 | 9.952 | 10.11 | 9.947 | 10.06 | 161,257 | +0.10(+1.04%) |
Jan 06, 2023 | 9.745 | 10.03 | 9.661 | 9.952 | 139,277 | +0.29(+3.01%) |
Jan 05, 2023 | 9.830 | 9.830 | 9.548 | 9.661 | 136,859 | -0.21(-2.09%) |
Jan 04, 2023 | 9.670 | 9.886 | 9.670 | 9.867 | 343,657 | +0.26(+2.74%) |