Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 18.21 | 18.28 | 17.74 | 18.13 | 2,134,846 | +0.01(+0.06%) |
Mar 23, 2023 | 18.13 | 18.39 | 17.49 | 18.12 | 4,423,747 | -0.14(-0.77%) |
Mar 22, 2023 | 18.99 | 18.99 | 18.19 | 18.26 | 2,994,954 | -0.51(-2.72%) |
Mar 21, 2023 | 18.42 | 18.88 | 17.78 | 18.77 | 3,953,802 | +0.45(+2.46%) |
Mar 20, 2023 | 18.87 | 19.06 | 18.24 | 18.32 | 5,482,382 | -0.70(-3.68%) |
Mar 17, 2023 | 19.35 | 19.61 | 18.80 | 19.02 | 5,761,611 | -0.45(-2.31%) |
Mar 16, 2023 | 19.14 | 19.56 | 18.54 | 19.47 | 7,631,279 | -0.28(-1.42%) |
Mar 15, 2023 | 19.10 | 19.82 | 18.90 | 19.75 | 4,761,176 | +0.06(+0.30%) |
Mar 14, 2023 | 19.86 | 20.22 | 19.39 | 19.69 | 2,652,713 | +0.18(+0.92%) |
Mar 13, 2023 | 19.19 | 19.85 | 18.79 | 19.51 | 3,538,478 | +0.15(+0.77%) |
Mar 10, 2023 | 20.25 | 20.25 | 19.03 | 19.36 | 4,162,701 | -0.89(-4.40%) |
Mar 09, 2023 | 21.15 | 21.49 | 20.11 | 20.25 | 3,179,840 | -0.85(-4.03%) |
Mar 08, 2023 | 20.90 | 21.24 | 20.53 | 21.10 | 2,563,185 | +0.19(+0.91%) |
Mar 07, 2023 | 19.82 | 21.26 | 19.72 | 20.91 | 5,142,312 | +1.05(+5.29%) |
Mar 06, 2023 | 20.01 | 20.43 | 19.60 | 19.86 | 6,877,251 | +0.38(+1.95%) |
Mar 03, 2023 | 19.26 | 20.73 | 17.82 | 19.48 | 25,114,728 | +2.60(+15.40%) |
Mar 02, 2023 | 16.15 | 17.23 | 16.08 | 16.88 | 3,260,702 | +0.57(+3.49%) |
Mar 01, 2023 | 16.68 | 16.75 | 16.27 | 16.31 | 1,273,043 | -0.35(-2.10%) |
Feb 28, 2023 | 16.22 | 16.75 | 16.12 | 16.66 | 2,248,728 | +0.41(+2.52%) |
Feb 27, 2023 | 16.36 | 16.48 | 16.06 | 16.25 | 1,892,772 | +0.21(+1.31%) |
Feb 24, 2023 | 15.65 | 16.25 | 15.61 | 16.04 | 1,531,105 | -0.08(-0.50%) |
Feb 23, 2023 | 16.65 | 16.80 | 15.57 | 16.12 | 7,426,428 | -0.37(-2.24%) |
Feb 22, 2023 | 16.35 | 16.82 | 16.08 | 16.49 | 2,963,106 | +0.28(+1.73%) |
Feb 21, 2023 | 15.58 | 16.23 | 15.55 | 16.21 | 2,159,254 | +0.37(+2.34%) |
Feb 17, 2023 | 15.62 | 15.90 | 15.32 | 15.84 | 3,136,134 | -0.01(-0.06%) |
Feb 16, 2023 | 15.62 | 16.17 | 15.46 | 15.85 | 2,256,059 | -0.35(-2.16%) |
Feb 15, 2023 | 15.68 | 16.21 | 15.41 | 16.20 | 2,430,783 | +0.41(+2.60%) |
Feb 14, 2023 | 15.66 | 15.93 | 15.48 | 15.79 | 1,368,105 | -0.05(-0.32%) |
Feb 13, 2023 | 15.26 | 15.97 | 15.21 | 15.84 | 1,365,971 | +0.68(+4.49%) |
Feb 10, 2023 | 14.80 | 15.27 | 14.78 | 15.16 | 1,519,203 | +0.12(+0.80%) |
Feb 09, 2023 | 15.12 | 15.34 | 14.94 | 15.04 | 1,462,664 | +0.13(+0.87%) |
Feb 08, 2023 | 15.21 | 15.39 | 14.59 | 14.91 | 921,571 | -0.41(-2.68%) |
Feb 07, 2023 | 14.95 | 15.37 | 14.65 | 15.32 | 1,381,596 | +0.44(+2.96%) |
Feb 06, 2023 | 14.40 | 15.28 | 14.26 | 14.88 | 1,519,315 | +0.17(+1.16%) |
Feb 03, 2023 | 14.24 | 15.21 | 14.13 | 14.71 | 1,950,576 | -0.14(-0.94%) |
Feb 02, 2023 | 14.98 | 15.21 | 14.52 | 14.85 | 1,890,787 | +0.45(+3.12%) |
Feb 01, 2023 | 13.73 | 14.46 | 13.35 | 14.40 | 1,567,101 | +0.76(+5.57%) |
Jan 31, 2023 | 13.57 | 13.77 | 13.28 | 13.64 | 687,896 | +0.18(+1.34%) |
Jan 30, 2023 | 13.52 | 13.74 | 13.34 | 13.46 | 512,311 | -0.30(-2.18%) |
Jan 27, 2023 | 13.34 | 14.12 | 13.32 | 13.76 | 1,026,353 | +0.30(+2.23%) |
Jan 26, 2023 | 13.41 | 13.71 | 13.05 | 13.46 | 790,166 | +0.34(+2.59%) |
Jan 25, 2023 | 13.03 | 13.22 | 12.30 | 13.12 | 918,834 | -0.22(-1.65%) |
Jan 24, 2023 | 13.20 | 13.65 | 12.98 | 13.34 | 1,265,632 | +0.10(+0.76%) |
Jan 23, 2023 | 12.59 | 13.43 | 12.45 | 13.24 | 1,354,241 | +0.73(+5.84%) |
Jan 20, 2023 | 12.32 | 12.55 | 12.17 | 12.51 | 536,292 | +0.24(+1.96%) |
Jan 19, 2023 | 12.38 | 12.60 | 12.18 | 12.27 | 758,708 | -0.19(-1.52%) |
Jan 18, 2023 | 12.94 | 13.04 | 12.37 | 12.46 | 1,280,634 | -0.14(-1.11%) |
Jan 17, 2023 | 11.71 | 12.68 | 11.55 | 12.60 | 1,406,396 | +0.59(+4.91%) |
Jan 13, 2023 | 11.26 | 12.01 | 11.26 | 12.01 | 754,009 | +0.45(+3.89%) |
Jan 12, 2023 | 11.72 | 11.72 | 11.24 | 11.56 | 674,908 | -0.16(-1.37%) |
Jan 11, 2023 | 11.51 | 12.01 | 11.35 | 11.72 | 647,373 | +0.30(+2.63%) |
Jan 10, 2023 | 11.71 | 11.82 | 11.28 | 11.42 | 850,185 | -0.43(-3.63%) |
Jan 09, 2023 | 11.38 | 11.86 | 11.31 | 11.85 | 1,246,341 | +0.65(+5.80%) |
Jan 06, 2023 | 10.82 | 11.20 | 10.48 | 11.20 | 785,239 | +0.46(+4.28%) |
Jan 05, 2023 | 11.91 | 11.96 | 10.73 | 10.74 | 930,930 | -1.37(-11.31%) |
Jan 04, 2023 | 12.00 | 12.20 | 11.77 | 12.11 | 1,001,724 | +0.19(+1.59%) |