Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.97 | 12.15 | 11.86 | 12.05 | 5,077,859 | +0.18(+1.47%) |
Mar 30, 2023 | 11.73 | 12.01 | 11.62 | 11.87 | 5,565,508 | +0.29(+2.52%) |
Mar 29, 2023 | 11.42 | 11.61 | 11.29 | 11.58 | 2,240,234 | +0.37(+3.30%) |
Mar 28, 2023 | 11.13 | 11.33 | 11.04 | 11.21 | 3,401,844 | +0.07(+0.61%) |
Mar 27, 2023 | 11.24 | 11.42 | 11.12 | 11.15 | 2,528,622 | +0.18(+1.69%) |
Mar 24, 2023 | 10.99 | 11.01 | 10.51 | 10.96 | 6,059,053 | -0.16(-1.40%) |
Mar 23, 2023 | 11.71 | 11.85 | 11.02 | 11.12 | 4,504,857 | -0.55(-4.75%) |
Mar 22, 2023 | 12.10 | 12.19 | 11.65 | 11.67 | 1,772,126 | -0.47(-3.85%) |
Mar 21, 2023 | 12.01 | 12.25 | 11.99 | 12.14 | 2,545,962 | +0.49(+4.17%) |
Mar 20, 2023 | 11.80 | 12.03 | 11.48 | 11.65 | 3,165,853 | -0.01(-0.08%) |
Mar 17, 2023 | 12.18 | 12.18 | 11.60 | 11.66 | 6,024,110 | -0.61(-4.99%) |
Mar 16, 2023 | 11.83 | 12.37 | 11.50 | 12.27 | 3,421,730 | +0.25(+2.10%) |
Mar 15, 2023 | 11.93 | 12.05 | 11.65 | 12.02 | 3,994,714 | -0.13(-1.04%) |
Mar 14, 2023 | 12.27 | 12.68 | 12.06 | 12.15 | 3,951,000 | +0.23(+1.96%) |
Mar 13, 2023 | 12.20 | 12.20 | 11.30 | 11.91 | 5,380,679 | -0.57(-4.60%) |
Mar 10, 2023 | 13.14 | 13.17 | 12.27 | 12.49 | 4,052,159 | -0.79(-5.93%) |
Mar 09, 2023 | 13.56 | 13.85 | 13.22 | 13.28 | 3,254,889 | -0.25(-1.87%) |
Mar 08, 2023 | 13.48 | 13.70 | 13.42 | 13.53 | 2,679,626 | +0.02(+0.14%) |
Mar 07, 2023 | 13.67 | 13.80 | 13.43 | 13.51 | 1,331,175 | -0.22(-1.63%) |
Mar 06, 2023 | 13.88 | 13.99 | 13.72 | 13.73 | 2,543,809 | -0.13(-0.91%) |
Mar 03, 2023 | 13.71 | 13.96 | 13.66 | 13.86 | 1,843,476 | +0.23(+1.71%) |
Mar 02, 2023 | 13.50 | 13.65 | 13.36 | 13.63 | 1,741,280 | -0.01(-0.07%) |
Mar 01, 2023 | 13.75 | 13.93 | 13.45 | 13.63 | 1,804,856 | -0.24(-1.74%) |
Feb 28, 2023 | 13.88 | 14.00 | 13.82 | 13.88 | 3,676,364 | -0.01(-0.07%) |
Feb 27, 2023 | 13.90 | 14.06 | 13.80 | 13.89 | 2,123,907 | +0.04(+0.28%) |
Feb 24, 2023 | 13.75 | 13.91 | 13.67 | 13.85 | 1,912,234 | -0.11(-0.76%) |
Feb 23, 2023 | 14.00 | 14.18 | 13.79 | 13.95 | 1,785,239 | +0.09(+0.63%) |
Feb 22, 2023 | 13.90 | 13.96 | 13.71 | 13.87 | 1,447,960 | -0.01(-0.07%) |
Feb 21, 2023 | 13.92 | 14.11 | 13.80 | 13.88 | 2,509,900 | -0.18(-1.30%) |
Feb 17, 2023 | 14.22 | 14.26 | 13.97 | 14.06 | 2,233,734 | -0.26(-1.82%) |
Feb 16, 2023 | 14.51 | 14.58 | 14.32 | 14.32 | 1,726,947 | -0.34(-2.30%) |
Feb 15, 2023 | 14.61 | 14.85 | 14.56 | 14.66 | 2,291,481 | -0.05(-0.33%) |
Feb 14, 2023 | 14.68 | 14.75 | 14.32 | 14.71 | 5,140,272 | +0.05(+0.33%) |
Feb 13, 2023 | 14.71 | 14.73 | 14.58 | 14.66 | 1,503,819 | -0.06(-0.39%) |
Feb 10, 2023 | 14.52 | 14.85 | 14.49 | 14.72 | 2,766,233 | +0.08(+0.53%) |
Feb 09, 2023 | 14.87 | 14.98 | 14.60 | 14.64 | 2,747,946 | -0.14(-0.98%) |
Feb 08, 2023 | 15.25 | 15.25 | 14.69 | 14.78 | 2,118,351 | -0.58(-3.77%) |
Feb 07, 2023 | 14.79 | 15.46 | 14.64 | 15.36 | 3,107,817 | +0.53(+3.58%) |
Feb 06, 2023 | 14.38 | 14.87 | 14.26 | 14.83 | 4,267,796 | +0.22(+1.52%) |
Feb 03, 2023 | 14.07 | 14.76 | 13.98 | 14.61 | 5,092,396 | +0.33(+2.30%) |
Feb 02, 2023 | 16.40 | 16.57 | 14.05 | 14.28 | 11,262,859 | -2.89(-16.81%) |
Feb 01, 2023 | 16.74 | 17.28 | 16.49 | 17.17 | 1,545,827 | +0.21(+1.25%) |
Jan 31, 2023 | 16.42 | 16.96 | 16.36 | 16.95 | 1,497,615 | +0.58(+3.54%) |
Jan 30, 2023 | 16.87 | 16.98 | 16.37 | 16.38 | 979,010 | -0.61(-3.58%) |
Jan 27, 2023 | 16.79 | 17.11 | 16.73 | 16.98 | 2,584,661 | +0.27(+1.62%) |
Jan 26, 2023 | 16.72 | 16.83 | 16.50 | 16.71 | 927,170 | +0.12(+0.70%) |
Jan 25, 2023 | 16.21 | 16.65 | 16.11 | 16.60 | 1,560,224 | +0.34(+2.08%) |
Jan 24, 2023 | 16.24 | 16.41 | 16.13 | 16.26 | 834,043 | -0.14(-0.82%) |
Jan 23, 2023 | 16.08 | 16.44 | 16.00 | 16.39 | 927,693 | +0.40(+2.47%) |
Jan 20, 2023 | 15.61 | 16.17 | 15.55 | 16.00 | 1,796,314 | +0.51(+3.30%) |
Jan 19, 2023 | 15.92 | 15.92 | 15.38 | 15.49 | 1,218,500 | -0.70(-4.35%) |
Jan 18, 2023 | 16.28 | 16.39 | 16.11 | 16.19 | 1,022,163 | -0.08(-0.47%) |
Jan 17, 2023 | 16.61 | 16.63 | 16.24 | 16.27 | 1,251,433 | -0.41(-2.43%) |
Jan 13, 2023 | 16.44 | 16.74 | 16.31 | 16.67 | 773,102 | +0.09(+0.52%) |
Jan 12, 2023 | 16.66 | 16.75 | 16.48 | 16.59 | 850,892 | +0.02(+0.12%) |
Jan 11, 2023 | 16.31 | 16.65 | 16.31 | 16.57 | 731,295 | +0.27(+1.66%) |
Jan 10, 2023 | 16.22 | 16.31 | 15.97 | 16.30 | 1,090,451 | +0.01(+0.06%) |
Jan 09, 2023 | 16.24 | 16.44 | 16.13 | 16.29 | 919,801 | +0.21(+1.32%) |
Jan 06, 2023 | 15.80 | 16.11 | 15.63 | 16.08 | 1,713,377 | +0.50(+3.22%) |
Jan 05, 2023 | 15.89 | 16.01 | 15.54 | 15.57 | 1,298,454 | -0.45(-2.83%) |
Jan 04, 2023 | 16.11 | 16.31 | 15.94 | 16.03 | 1,340,289 | +0.08(+0.48%) |