Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.61 | 15.79 | 15.53 | 15.72 | 287,829 | +0.20(+1.27%) |
Mar 30, 2023 | 15.47 | 15.57 | 15.42 | 15.53 | 221,179 | +0.07(+0.45%) |
Mar 29, 2023 | 15.52 | 15.55 | 15.38 | 15.46 | 188,319 | -0.01(-0.06%) |
Mar 28, 2023 | 15.38 | 15.61 | 15.38 | 15.47 | 231,105 | +0.09(+0.57%) |
Mar 27, 2023 | 15.32 | 15.38 | 15.17 | 15.38 | 326,092 | +0.13(+0.84%) |
Mar 24, 2023 | 14.75 | 15.38 | 14.72 | 15.25 | 285,686 | +0.39(+2.65%) |
Mar 23, 2023 | 14.78 | 15.03 | 14.68 | 14.86 | 242,301 | +0.19(+1.27%) |
Mar 22, 2023 | 14.84 | 15.12 | 14.67 | 14.67 | 249,407 | -0.10(-0.67%) |
Mar 21, 2023 | 14.75 | 14.97 | 14.71 | 14.77 | 763,980 | +0.23(+1.55%) |
Mar 20, 2023 | 14.43 | 14.84 | 14.36 | 14.55 | 283,992 | +0.24(+1.65%) |
Mar 17, 2023 | 14.57 | 14.69 | 14.28 | 14.31 | 1,183,338 | -0.43(-2.93%) |
Mar 16, 2023 | 14.64 | 14.96 | 14.53 | 14.74 | 335,125 | -0.03(-0.20%) |
Mar 15, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 492,925 | -0.40(-2.66%) |
Mar 14, 2023 | 15.20 | 15.34 | 14.94 | 15.17 | 625,861 | +0.17(+1.11%) |
Mar 13, 2023 | 14.95 | 15.12 | 14.67 | 15.01 | 503,955 | -0.12(-0.78%) |
Mar 10, 2023 | 15.12 | 15.19 | 14.85 | 15.12 | 274,515 | -0.02(-0.13%) |
Mar 09, 2023 | 15.38 | 15.50 | 15.13 | 15.14 | 227,310 | -0.21(-1.34%) |
Mar 08, 2023 | 15.69 | 15.69 | 15.12 | 15.35 | 221,845 | -0.31(-2.00%) |
Mar 07, 2023 | 15.70 | 15.84 | 15.46 | 15.66 | 211,152 | +0.04(+0.25%) |
Mar 06, 2023 | 15.70 | 15.81 | 15.35 | 15.62 | 244,021 | -0.05(-0.31%) |
Mar 03, 2023 | 15.18 | 15.84 | 15.12 | 15.67 | 708,759 | +0.66(+4.37%) |
Mar 02, 2023 | 15.00 | 15.60 | 14.87 | 15.02 | 587,330 | -0.64(-4.07%) |
Mar 01, 2023 | 15.64 | 15.72 | 15.44 | 15.65 | 368,812 | -0.11(-0.68%) |
Feb 28, 2023 | 15.81 | 16.06 | 15.76 | 15.76 | 467,811 | -0.01(-0.06%) |
Feb 27, 2023 | 15.48 | 15.89 | 15.48 | 15.77 | 237,072 | +0.39(+2.55%) |
Feb 24, 2023 | 15.52 | 15.69 | 15.36 | 15.38 | 206,497 | -0.37(-2.36%) |
Feb 23, 2023 | 15.68 | 15.75 | 15.36 | 15.75 | 225,329 | +0.10(+0.63%) |
Feb 22, 2023 | 15.87 | 16.12 | 15.59 | 15.65 | 827,860 | -0.17(-1.05%) |
Feb 21, 2023 | 15.36 | 15.83 | 15.36 | 15.82 | 516,027 | +0.28(+1.83%) |
Feb 17, 2023 | 15.56 | 15.56 | 15.36 | 15.54 | 831,503 | +0.10(+0.63%) |
Feb 16, 2023 | 14.94 | 15.47 | 14.94 | 15.44 | 484,500 | +0.37(+2.47%) |
Feb 15, 2023 | 14.83 | 15.09 | 14.81 | 15.07 | 197,398 | +0.10(+0.65%) |
Feb 14, 2023 | 14.98 | 15.07 | 14.86 | 14.97 | 189,892 | -0.10(-0.65%) |
Feb 13, 2023 | 14.98 | 15.08 | 14.88 | 15.07 | 127,045 | +0.02(+0.13%) |
Feb 10, 2023 | 15.16 | 15.23 | 14.76 | 15.05 | 247,898 | -0.19(-1.22%) |
Feb 09, 2023 | 15.34 | 15.49 | 15.18 | 15.23 | 256,712 | +0.03(+0.19%) |
Feb 08, 2023 | 15.27 | 15.41 | 15.16 | 15.20 | 569,948 | -0.13(-0.83%) |
Feb 07, 2023 | 15.07 | 15.42 | 15.07 | 15.33 | 350,616 | +0.14(+0.90%) |
Feb 06, 2023 | 15.23 | 15.30 | 14.98 | 15.19 | 214,051 | -0.05(-0.32%) |
Feb 03, 2023 | 15.16 | 15.29 | 15.08 | 15.24 | 304,055 | -0.02(-0.13%) |
Feb 02, 2023 | 15.01 | 15.27 | 14.99 | 15.26 | 695,635 | +0.41(+2.77%) |
Feb 01, 2023 | 14.82 | 15.06 | 14.71 | 14.85 | 519,854 | +0.02(+0.13%) |
Jan 31, 2023 | 14.46 | 14.87 | 14.31 | 14.83 | 413,296 | +0.49(+3.42%) |
Jan 30, 2023 | 14.53 | 14.66 | 14.25 | 14.34 | 367,950 | -0.24(-1.68%) |
Jan 27, 2023 | 14.75 | 14.84 | 14.52 | 14.59 | 223,340 | -0.20(-1.33%) |
Jan 26, 2023 | 14.92 | 15.10 | 14.61 | 14.78 | 1,118,756 | -0.04(-0.26%) |
Jan 25, 2023 | 14.70 | 14.86 | 14.64 | 14.82 | 309,077 | +0.09(+0.60%) |
Jan 24, 2023 | 14.73 | 14.94 | 14.69 | 14.73 | 253,249 | -0.07(-0.46%) |
Jan 23, 2023 | 14.69 | 14.94 | 14.58 | 14.80 | 289,645 | +0.11(+0.73%) |
Jan 20, 2023 | 14.83 | 14.87 | 14.67 | 14.69 | 234,045 | -0.01(-0.07%) |
Jan 19, 2023 | 14.91 | 14.91 | 14.65 | 14.70 | 260,219 | -0.19(-1.25%) |
Jan 18, 2023 | 15.23 | 15.34 | 14.75 | 14.89 | 211,282 | -0.29(-1.94%) |
Jan 17, 2023 | 15.21 | 15.30 | 15.12 | 15.18 | 149,398 | +0.03(+0.19%) |
Jan 13, 2023 | 15.18 | 15.23 | 14.98 | 15.15 | 104,877 | -0.01(-0.06%) |
Jan 12, 2023 | 14.66 | 15.27 | 14.50 | 15.16 | 254,130 | +0.55(+3.75%) |
Jan 11, 2023 | 14.46 | 14.68 | 14.38 | 14.62 | 189,534 | +0.21(+1.43%) |
Jan 10, 2023 | 14.20 | 14.42 | 14.14 | 14.41 | 174,142 | +0.20(+1.38%) |
Jan 09, 2023 | 14.41 | 14.55 | 14.19 | 14.21 | 151,865 | -0.10(-0.68%) |
Jan 06, 2023 | 14.07 | 14.33 | 13.94 | 14.31 | 239,099 | +0.39(+2.81%) |
Jan 05, 2023 | 14.25 | 14.25 | 13.87 | 13.92 | 240,584 | -0.36(-2.54%) |
Jan 04, 2023 | 14.15 | 14.36 | 14.10 | 14.28 | 192,514 | +0.21(+1.46%) |