Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.50 | 13.59 | 13.30 | 13.30 | 352,464 | -0.06(-0.41%) |
Feb 27, 2023 | 13.31 | 13.48 | 13.18 | 13.35 | 249,583 | -0.13(-0.96%) |
Feb 24, 2023 | 13.43 | 13.55 | 13.25 | 13.48 | 283,177 | -0.18(-1.35%) |
Feb 23, 2023 | 13.70 | 13.81 | 13.47 | 13.67 | 366,265 | +0.28(+2.06%) |
Feb 22, 2023 | 13.51 | 13.62 | 13.33 | 13.39 | 291,772 | -0.38(-2.74%) |
Feb 21, 2023 | 14.13 | 14.22 | 13.76 | 13.77 | 600,703 | -1.28(-8.50%) |
Feb 17, 2023 | 15.11 | 15.11 | 14.93 | 15.05 | 162,490 | -0.29(-1.86%) |
Feb 16, 2023 | 15.37 | 15.46 | 15.29 | 15.33 | 269,636 | +0.11(+0.73%) |
Feb 15, 2023 | 15.20 | 15.24 | 15.07 | 15.22 | 139,218 | -0.12(-0.78%) |
Feb 14, 2023 | 15.33 | 15.49 | 15.24 | 15.34 | 137,601 | -0.09(-0.60%) |
Feb 13, 2023 | 15.28 | 15.43 | 15.20 | 15.43 | 111,880 | +0.02(+0.12%) |
Feb 10, 2023 | 15.38 | 15.46 | 15.26 | 15.41 | 170,724 | +0.29(+1.89%) |
Feb 09, 2023 | 15.37 | 15.41 | 15.08 | 15.13 | 136,620 | -0.01(-0.06%) |
Feb 08, 2023 | 15.26 | 15.28 | 15.12 | 15.14 | 196,266 | +0.12(+0.80%) |
Feb 07, 2023 | 14.76 | 15.05 | 14.71 | 15.02 | 517,351 | -0.95(-5.94%) |
Feb 06, 2023 | 15.91 | 16.01 | 15.70 | 15.97 | 169,464 | -0.04(-0.23%) |
Feb 03, 2023 | 16.09 | 16.37 | 15.98 | 16.00 | 229,349 | -0.70(-4.19%) |
Feb 02, 2023 | 16.95 | 16.97 | 16.57 | 16.70 | 119,657 | -0.20(-1.20%) |
Feb 01, 2023 | 16.85 | 17.02 | 16.56 | 16.90 | 161,142 | +0.05(+0.27%) |
Jan 31, 2023 | 16.62 | 16.86 | 16.48 | 16.86 | 156,879 | +0.06(+0.38%) |
Jan 30, 2023 | 16.81 | 16.88 | 16.75 | 16.79 | 142,981 | -0.10(-0.60%) |
Jan 27, 2023 | 17.10 | 17.13 | 16.78 | 16.90 | 168,187 | -0.20(-1.18%) |
Jan 26, 2023 | 17.18 | 17.21 | 16.88 | 17.10 | 183,880 | -0.03(-0.16%) |
Jan 25, 2023 | 16.86 | 17.14 | 16.78 | 17.13 | 270,160 | +0.10(+0.59%) |
Jan 24, 2023 | 16.93 | 17.04 | 16.71 | 17.02 | 328,376 | +0.87(+5.35%) |
Jan 23, 2023 | 16.25 | 16.28 | 16.09 | 16.16 | 151,365 | -0.03(-0.17%) |
Jan 20, 2023 | 15.82 | 16.19 | 15.71 | 16.19 | 427,747 | +0.32(+2.03%) |
Jan 19, 2023 | 15.64 | 15.94 | 15.60 | 15.86 | 198,385 | +0.21(+1.35%) |
Jan 18, 2023 | 16.04 | 16.09 | 15.64 | 15.65 | 311,498 | +0.07(+0.47%) |
Jan 17, 2023 | 15.47 | 15.64 | 15.47 | 15.58 | 336,140 | -0.39(-2.42%) |
Jan 13, 2023 | 15.80 | 15.97 | 15.74 | 15.97 | 148,680 | +0.10(+0.64%) |
Jan 12, 2023 | 15.73 | 15.90 | 15.44 | 15.86 | 187,159 | +0.62(+4.04%) |
Jan 11, 2023 | 15.10 | 15.25 | 15.07 | 15.25 | 180,234 | -0.04(-0.24%) |
Jan 10, 2023 | 15.16 | 15.31 | 14.93 | 15.28 | 209,850 | +0.29(+1.96%) |
Jan 09, 2023 | 15.05 | 15.10 | 14.93 | 14.99 | 165,049 | +0.38(+2.58%) |
Jan 06, 2023 | 14.41 | 14.61 | 14.31 | 14.61 | 202,666 | +0.17(+1.21%) |
Jan 05, 2023 | 14.38 | 14.50 | 14.22 | 14.44 | 177,497 | +0.24(+1.68%) |
Jan 04, 2023 | 14.13 | 14.24 | 13.96 | 14.20 | 265,517 | -0.19(-1.34%) |
Jan 03, 2023 | 14.51 | 14.63 | 14.23 | 14.39 | 258,395 | -0.06(-0.45%) |
Dec 30, 2022 | 14.34 | 14.48 | 14.26 | 14.46 | 116,733 | -0.06(-0.44%) |
Dec 29, 2022 | 14.51 | 14.59 | 14.41 | 14.52 | 98,127 | +0.14(+0.96%) |
Dec 28, 2022 | 14.67 | 14.68 | 14.29 | 14.38 | 186,801 | -0.33(-2.25%) |
Dec 27, 2022 | 14.82 | 14.86 | 14.64 | 14.71 | 88,292 | -0.07(-0.50%) |
Dec 23, 2022 | 14.41 | 14.80 | 14.41 | 14.79 | 147,818 | +0.40(+2.82%) |
Dec 22, 2022 | 14.55 | 14.58 | 14.11 | 14.38 | 154,629 | -0.20(-1.39%) |
Dec 21, 2022 | 14.53 | 14.65 | 14.31 | 14.59 | 204,963 | +0.51(+3.59%) |
Dec 20, 2022 | 14.10 | 14.30 | 14.00 | 14.08 | 194,969 | +0.02(+0.13%) |
Dec 19, 2022 | 14.23 | 14.27 | 14.01 | 14.06 | 238,443 | +0.43(+3.17%) |
Dec 16, 2022 | 13.80 | 13.81 | 13.53 | 13.63 | 266,212 | -0.20(-1.46%) |
Dec 15, 2022 | 14.04 | 14.07 | 13.81 | 13.83 | 209,959 | -0.57(-3.96%) |
Dec 14, 2022 | 14.38 | 14.57 | 14.24 | 14.40 | 303,553 | +0.14(+0.97%) |
Dec 13, 2022 | 14.36 | 14.39 | 14.14 | 14.26 | 218,656 | +0.09(+0.65%) |
Dec 12, 2022 | 14.17 | 14.23 | 14.00 | 14.17 | 141,366 | +0.10(+0.72%) |
Dec 09, 2022 | 14.45 | 14.46 | 14.05 | 14.07 | 209,835 | -0.28(-1.92%) |
Dec 08, 2022 | 14.49 | 14.57 | 14.27 | 14.35 | 141,549 | +0.05(+0.32%) |
Dec 07, 2022 | 14.40 | 14.49 | 14.24 | 14.30 | 162,607 | -0.36(-2.45%) |
Dec 06, 2022 | 14.76 | 14.80 | 14.51 | 14.66 | 140,491 | +0.01(+0.06%) |
Dec 05, 2022 | 15.08 | 15.15 | 14.61 | 14.65 | 201,133 | -0.18(-1.24%) |
Dec 02, 2022 | 14.81 | 14.95 | 14.75 | 14.83 | 163,575 | +0.12(+0.81%) |