Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.39 | 13.80 | 13.25 | 13.66 | 259,307 | +0.26(+1.97%) |
Mar 30, 2023 | 13.50 | 13.59 | 13.21 | 13.39 | 232,088 | +0.02(+0.14%) |
Mar 29, 2023 | 13.40 | 13.46 | 13.04 | 13.38 | 26,576 | -0.04(-0.28%) |
Mar 28, 2023 | 13.43 | 13.58 | 13.32 | 13.41 | 14,092 | -0.02(-0.14%) |
Mar 27, 2023 | 13.46 | 13.68 | 13.36 | 13.43 | 31,278 | +0.15(+1.14%) |
Mar 24, 2023 | 13.00 | 13.29 | 12.82 | 13.28 | 52,219 | +0.21(+1.59%) |
Mar 23, 2023 | 13.43 | 13.70 | 13.02 | 13.07 | 36,528 | -0.58(-4.28%) |
Mar 22, 2023 | 14.14 | 14.29 | 13.64 | 13.66 | 40,673 | -0.45(-3.21%) |
Mar 21, 2023 | 13.79 | 14.14 | 13.72 | 14.11 | 92,449 | +0.60(+4.47%) |
Mar 20, 2023 | 13.55 | 13.72 | 13.49 | 13.51 | 50,182 | +0.09(+0.70%) |
Mar 17, 2023 | 14.32 | 14.33 | 13.37 | 13.41 | 113,043 | -1.03(-7.12%) |
Mar 16, 2023 | 13.76 | 14.69 | 13.67 | 14.44 | 59,672 | +0.60(+4.36%) |
Mar 15, 2023 | 13.62 | 13.91 | 13.21 | 13.84 | 85,849 | -0.09(-0.68%) |
Mar 14, 2023 | 14.84 | 14.84 | 13.91 | 13.93 | 106,161 | -0.22(-1.53%) |
Mar 13, 2023 | 14.90 | 15.17 | 13.90 | 14.15 | 120,547 | -0.95(-6.30%) |
Mar 10, 2023 | 15.35 | 15.62 | 14.81 | 15.10 | 110,851 | -0.60(-3.84%) |
Mar 09, 2023 | 16.05 | 16.09 | 15.64 | 15.70 | 78,903 | -0.36(-2.23%) |
Mar 08, 2023 | 16.29 | 16.29 | 15.99 | 16.06 | 105,276 | -0.19(-1.16%) |
Mar 07, 2023 | 16.93 | 16.93 | 16.24 | 16.25 | 64,024 | -0.65(-3.85%) |
Mar 06, 2023 | 17.31 | 17.31 | 16.87 | 16.90 | 82,666 | -0.31(-1.81%) |
Mar 03, 2023 | 17.42 | 17.42 | 17.18 | 17.21 | 51,142 | -0.11(-0.65%) |
Mar 02, 2023 | 17.21 | 17.46 | 17.13 | 17.33 | 66,971 | +0.08(+0.49%) |
Mar 01, 2023 | 17.25 | 17.36 | 17.21 | 17.24 | 37,898 | +0.03(+0.16%) |
Feb 28, 2023 | 17.27 | 17.41 | 17.21 | 17.21 | 44,297 | +0.01(+0.05%) |
Feb 27, 2023 | 17.27 | 17.33 | 17.18 | 17.20 | 45,262 | +0.05(+0.28%) |
Feb 24, 2023 | 17.28 | 17.30 | 17.15 | 17.16 | 43,281 | -0.24(-1.36%) |
Feb 23, 2023 | 17.44 | 17.50 | 17.30 | 17.39 | 36,258 | +0.08(+0.44%) |
Feb 22, 2023 | 17.34 | 17.41 | 17.22 | 17.32 | 49,883 | +0.04(+0.22%) |
Feb 21, 2023 | 17.25 | 17.40 | 17.21 | 17.28 | 24,358 | -0.14(-0.81%) |
Feb 17, 2023 | 17.19 | 17.50 | 17.14 | 17.42 | 30,929 | +0.31(+1.82%) |
Feb 16, 2023 | 17.03 | 17.30 | 17.03 | 17.11 | 30,890 | -0.15(-0.87%) |
Feb 15, 2023 | 17.09 | 17.31 | 17.02 | 17.26 | 15,826 | +0.06(+0.33%) |
Feb 14, 2023 | 17.42 | 17.42 | 17.20 | 17.20 | 25,600 | -0.19(-1.08%) |
Feb 13, 2023 | 17.37 | 17.49 | 17.33 | 17.39 | 36,957 | +0.09(+0.55%) |
Feb 10, 2023 | 17.50 | 17.50 | 17.18 | 17.30 | 41,909 | -0.14(-0.81%) |
Feb 09, 2023 | 17.73 | 17.78 | 17.43 | 17.44 | 76,175 | -0.23(-1.28%) |
Feb 08, 2023 | 17.55 | 17.83 | 17.54 | 17.66 | 41,796 | -0.06(-0.32%) |
Feb 07, 2023 | 17.69 | 17.79 | 17.54 | 17.72 | 60,494 | +0.04(+0.21%) |
Feb 06, 2023 | 17.69 | 17.83 | 17.66 | 17.68 | 39,649 | +0.04(+0.21%) |
Feb 03, 2023 | 17.85 | 17.89 | 17.37 | 17.65 | 84,212 | -0.21(-1.15%) |
Feb 02, 2023 | 17.52 | 18.15 | 17.52 | 17.85 | 145,350 | +0.32(+1.81%) |
Feb 01, 2023 | 17.31 | 17.87 | 17.07 | 17.53 | 79,819 | +0.17(+0.97%) |
Jan 31, 2023 | 17.25 | 17.61 | 17.10 | 17.37 | 57,414 | +0.09(+0.54%) |
Jan 30, 2023 | 17.61 | 17.67 | 17.18 | 17.27 | 64,120 | -0.38(-2.17%) |
Jan 27, 2023 | 17.30 | 17.98 | 16.84 | 17.66 | 114,315 | +0.36(+2.05%) |
Jan 26, 2023 | 17.00 | 17.46 | 16.98 | 17.30 | 116,873 | +0.16(+0.93%) |
Jan 25, 2023 | 16.77 | 17.21 | 16.66 | 17.14 | 119,198 | +0.40(+2.40%) |
Jan 24, 2023 | 16.93 | 16.93 | 16.67 | 16.74 | 7,872 | -0.14(-0.83%) |
Jan 23, 2023 | 16.98 | 17.02 | 16.84 | 16.88 | 28,649 | -0.08(-0.50%) |
Jan 20, 2023 | 16.65 | 16.96 | 16.56 | 16.96 | 32,192 | +0.41(+2.49%) |
Jan 19, 2023 | 16.51 | 16.65 | 16.47 | 16.55 | 15,327 | -0.10(-0.62%) |
Jan 18, 2023 | 16.69 | 16.82 | 16.63 | 16.65 | 24,510 | -0.23(-1.38%) |
Jan 17, 2023 | 16.90 | 17.05 | 16.80 | 16.89 | 10,533 | -0.19(-1.10%) |
Jan 13, 2023 | 16.79 | 17.15 | 16.79 | 17.08 | 11,204 | -0.01(-0.06%) |
Jan 12, 2023 | 16.89 | 17.15 | 16.82 | 17.09 | 23,199 | +0.32(+1.90%) |
Jan 11, 2023 | 16.65 | 16.81 | 16.65 | 16.77 | 17,107 | +0.07(+0.45%) |
Jan 10, 2023 | 16.63 | 16.86 | 16.56 | 16.69 | 23,182 | +0.08(+0.51%) |
Jan 09, 2023 | 16.72 | 16.72 | 16.55 | 16.61 | 11,098 | -0.07(-0.45%) |
Jan 06, 2023 | 16.71 | 16.74 | 16.58 | 16.68 | 16,376 | +0.15(+0.90%) |
Jan 05, 2023 | 16.51 | 16.84 | 16.47 | 16.53 | 38,236 | -0.12(-0.73%) |
Jan 04, 2023 | 16.71 | 16.88 | 16.64 | 16.65 | 21,423 | -0.06(-0.34%) |