Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.54 | 13.96 | 13.41 | 13.82 | 256,301 | +0.27(+1.97%) |
Mar 30, 2023 | 13.66 | 13.75 | 13.36 | 13.55 | 229,398 | +0.02(+0.14%) |
Mar 29, 2023 | 13.56 | 13.62 | 13.19 | 13.53 | 26,268 | -0.04(-0.28%) |
Mar 28, 2023 | 13.59 | 13.74 | 13.48 | 13.57 | 13,929 | -0.02(-0.14%) |
Mar 27, 2023 | 13.62 | 13.84 | 13.51 | 13.59 | 30,916 | +0.15(+1.14%) |
Mar 24, 2023 | 13.15 | 13.45 | 12.97 | 13.44 | 51,613 | +0.21(+1.59%) |
Mar 23, 2023 | 13.59 | 13.86 | 13.17 | 13.23 | 36,105 | -0.59(-4.28%) |
Mar 22, 2023 | 14.31 | 14.46 | 13.80 | 13.82 | 40,202 | -0.46(-3.21%) |
Mar 21, 2023 | 13.95 | 14.31 | 13.89 | 14.28 | 91,378 | +0.61(+4.47%) |
Mar 20, 2023 | 13.71 | 13.89 | 13.65 | 13.67 | 49,600 | +0.10(+0.70%) |
Mar 17, 2023 | 14.49 | 14.50 | 13.52 | 13.57 | 111,732 | -1.04(-7.11%) |
Mar 16, 2023 | 13.92 | 14.86 | 13.83 | 14.61 | 58,981 | +0.61(+4.36%) |
Mar 15, 2023 | 13.78 | 14.08 | 13.36 | 14.00 | 84,854 | -0.10(-0.68%) |
Mar 14, 2023 | 15.01 | 15.01 | 14.08 | 14.10 | 104,930 | -0.22(-1.53%) |
Mar 13, 2023 | 15.08 | 15.35 | 14.07 | 14.31 | 119,150 | -0.96(-6.30%) |
Mar 10, 2023 | 15.53 | 15.80 | 14.98 | 15.28 | 109,566 | -0.61(-3.84%) |
Mar 09, 2023 | 16.24 | 16.28 | 15.82 | 15.89 | 77,988 | -0.36(-2.23%) |
Mar 08, 2023 | 16.48 | 16.48 | 16.17 | 16.25 | 104,056 | -0.19(-1.16%) |
Mar 07, 2023 | 17.13 | 17.13 | 16.43 | 16.44 | 63,282 | -0.66(-3.85%) |
Mar 06, 2023 | 17.51 | 17.51 | 17.07 | 17.10 | 81,708 | -0.31(-1.81%) |
Mar 03, 2023 | 17.62 | 17.62 | 17.39 | 17.41 | 50,549 | -0.11(-0.65%) |
Mar 02, 2023 | 17.41 | 17.66 | 17.33 | 17.53 | 66,195 | +0.09(+0.49%) |
Mar 01, 2023 | 17.45 | 17.57 | 17.41 | 17.44 | 37,459 | +0.03(+0.16%) |
Feb 28, 2023 | 17.47 | 17.61 | 17.41 | 17.41 | 43,784 | +0.01(+0.05%) |
Feb 27, 2023 | 17.47 | 17.53 | 17.39 | 17.40 | 44,737 | +0.05(+0.27%) |
Feb 24, 2023 | 17.48 | 17.50 | 17.35 | 17.36 | 42,779 | -0.24(-1.35%) |
Feb 23, 2023 | 17.64 | 17.70 | 17.50 | 17.60 | 35,838 | +0.08(+0.44%) |
Feb 22, 2023 | 17.55 | 17.61 | 17.42 | 17.52 | 49,305 | +0.04(+0.22%) |
Feb 21, 2023 | 17.45 | 17.60 | 17.41 | 17.48 | 24,076 | -0.14(-0.81%) |
Feb 17, 2023 | 17.39 | 17.71 | 17.34 | 17.62 | 30,571 | +0.31(+1.82%) |
Feb 16, 2023 | 17.23 | 17.50 | 17.23 | 17.31 | 30,532 | -0.15(-0.87%) |
Feb 15, 2023 | 17.29 | 17.51 | 17.22 | 17.46 | 15,642 | +0.06(+0.33%) |
Feb 14, 2023 | 17.62 | 17.62 | 17.40 | 17.40 | 25,304 | -0.19(-1.08%) |
Feb 13, 2023 | 17.58 | 17.69 | 17.54 | 17.60 | 36,529 | +0.10(+0.54%) |
Feb 10, 2023 | 17.70 | 17.70 | 17.39 | 17.50 | 41,423 | -0.14(-0.81%) |
Feb 09, 2023 | 17.94 | 17.99 | 17.63 | 17.64 | 75,292 | -0.23(-1.28%) |
Feb 08, 2023 | 17.76 | 18.04 | 17.75 | 17.87 | 41,311 | -0.06(-0.32%) |
Feb 07, 2023 | 17.90 | 17.99 | 17.75 | 17.93 | 59,793 | +0.04(+0.21%) |
Feb 06, 2023 | 17.90 | 18.04 | 17.87 | 17.89 | 39,190 | +0.04(+0.21%) |
Feb 03, 2023 | 18.06 | 18.10 | 17.57 | 17.85 | 83,236 | -0.21(-1.15%) |
Feb 02, 2023 | 17.73 | 18.36 | 17.73 | 18.06 | 143,666 | +0.32(+1.81%) |
Feb 01, 2023 | 17.51 | 18.08 | 17.27 | 17.74 | 78,894 | +0.17(+0.97%) |
Jan 31, 2023 | 17.46 | 17.82 | 17.30 | 17.57 | 56,748 | +0.09(+0.54%) |
Jan 30, 2023 | 17.82 | 17.88 | 17.38 | 17.47 | 63,376 | -0.39(-2.17%) |
Jan 27, 2023 | 17.50 | 18.19 | 17.04 | 17.86 | 112,990 | +0.36(+2.05%) |
Jan 26, 2023 | 17.20 | 17.66 | 17.18 | 17.50 | 115,519 | +0.16(+0.93%) |
Jan 25, 2023 | 16.96 | 17.41 | 16.86 | 17.34 | 117,816 | +0.41(+2.40%) |
Jan 24, 2023 | 17.12 | 17.12 | 16.86 | 16.94 | 7,781 | -0.14(-0.83%) |
Jan 23, 2023 | 17.18 | 17.22 | 17.04 | 17.08 | 28,317 | -0.09(-0.50%) |
Jan 20, 2023 | 16.84 | 17.16 | 16.76 | 17.16 | 31,818 | +0.42(+2.49%) |
Jan 19, 2023 | 16.70 | 16.84 | 16.66 | 16.75 | 15,149 | -0.10(-0.62%) |
Jan 18, 2023 | 16.89 | 17.02 | 16.82 | 16.85 | 24,226 | -0.24(-1.38%) |
Jan 17, 2023 | 17.10 | 17.25 | 17.00 | 17.09 | 10,411 | -0.19(-1.10%) |
Jan 13, 2023 | 16.98 | 17.35 | 16.98 | 17.28 | 11,074 | -0.01(-0.05%) |
Jan 12, 2023 | 17.09 | 17.35 | 17.02 | 17.29 | 22,930 | +0.32(+1.90%) |
Jan 11, 2023 | 16.85 | 17.01 | 16.85 | 16.96 | 16,909 | +0.08(+0.45%) |
Jan 10, 2023 | 16.82 | 17.05 | 16.76 | 16.89 | 22,913 | +0.09(+0.51%) |
Jan 09, 2023 | 16.92 | 16.92 | 16.75 | 16.80 | 10,970 | -0.08(-0.45%) |
Jan 06, 2023 | 16.91 | 16.94 | 16.78 | 16.88 | 16,186 | +0.15(+0.91%) |
Jan 05, 2023 | 16.71 | 17.04 | 16.66 | 16.73 | 37,792 | -0.12(-0.73%) |
Jan 04, 2023 | 16.91 | 17.08 | 16.83 | 16.85 | 21,175 | -0.06(-0.34%) |