Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.74 | 14.87 | 14.61 | 14.70 | 161,390 | -0.04(-0.25%) |
Feb 27, 2023 | 14.76 | 14.86 | 14.67 | 14.74 | 95,087 | +0.06(+0.43%) |
Feb 24, 2023 | 14.75 | 14.84 | 14.62 | 14.67 | 139,172 | -0.17(-1.16%) |
Feb 23, 2023 | 15.04 | 15.12 | 14.77 | 14.84 | 342,797 | -0.14(-0.97%) |
Feb 22, 2023 | 15.07 | 15.14 | 14.96 | 14.99 | 93,090 | -0.07(-0.48%) |
Feb 21, 2023 | 15.42 | 15.56 | 15.01 | 15.06 | 142,719 | -0.40(-2.60%) |
Feb 17, 2023 | 15.55 | 15.55 | 15.39 | 15.46 | 51,171 | -0.14(-0.92%) |
Feb 16, 2023 | 15.67 | 15.71 | 15.60 | 15.61 | 154,955 | -0.15(-0.97%) |
Feb 15, 2023 | 15.73 | 15.82 | 15.71 | 15.76 | 70,461 | +0.03(+0.17%) |
Feb 14, 2023 | 15.73 | 15.83 | 15.58 | 15.73 | 65,098 | +0.01(+0.06%) |
Feb 13, 2023 | 15.82 | 15.84 | 15.64 | 15.73 | 143,191 | +0.01(+0.06%) |
Feb 10, 2023 | 15.72 | 15.74 | 15.62 | 15.72 | 81,854 | -0.05(-0.34%) |
Feb 09, 2023 | 15.91 | 15.95 | 15.69 | 15.77 | 117,439 | -0.04(-0.23%) |
Feb 08, 2023 | 16.02 | 16.02 | 15.74 | 15.81 | 85,060 | -0.19(-1.18%) |
Feb 07, 2023 | 15.61 | 16.02 | 15.54 | 16.00 | 142,253 | +0.40(+2.54%) |
Feb 06, 2023 | 15.68 | 15.70 | 15.56 | 15.60 | 124,235 | -0.13(-0.80%) |
Feb 03, 2023 | 15.79 | 15.99 | 15.71 | 15.73 | 99,868 | -0.29(-1.80%) |
Feb 02, 2023 | 15.91 | 16.06 | 15.88 | 16.01 | 132,247 | +0.30(+1.89%) |
Feb 01, 2023 | 15.57 | 15.81 | 15.45 | 15.72 | 86,224 | +0.20(+1.28%) |
Jan 31, 2023 | 15.35 | 15.52 | 15.24 | 15.52 | 150,077 | +0.32(+2.13%) |
Jan 30, 2023 | 15.28 | 15.38 | 15.13 | 15.20 | 105,704 | -0.12(-0.76%) |
Jan 27, 2023 | 15.35 | 15.46 | 15.29 | 15.31 | 126,460 | -0.01(-0.06%) |
Jan 26, 2023 | 15.25 | 15.35 | 15.16 | 15.32 | 100,226 | +0.16(+1.07%) |
Jan 25, 2023 | 15.10 | 15.26 | 14.94 | 15.16 | 109,667 | -0.04(-0.30%) |
Jan 24, 2023 | 15.21 | 15.33 | 14.96 | 15.20 | 114,238 | +0.05(+0.36%) |
Jan 23, 2023 | 15.09 | 15.27 | 15.06 | 15.15 | 117,059 | +0.15(+0.99%) |
Jan 20, 2023 | 14.88 | 15.05 | 14.78 | 15.00 | 76,666 | +0.20(+1.33%) |
Jan 19, 2023 | 14.87 | 14.95 | 14.78 | 14.80 | 108,099 | -0.09(-0.60%) |
Jan 18, 2023 | 14.97 | 15.19 | 14.88 | 14.89 | 98,561 | -0.05(-0.36%) |
Jan 17, 2023 | 15.00 | 15.14 | 14.93 | 14.95 | 98,788 | -0.05(-0.36%) |
Jan 13, 2023 | 14.87 | 15.01 | 14.87 | 15.00 | 61,592 | +0.07(+0.48%) |
Jan 12, 2023 | 14.98 | 15.03 | 14.87 | 14.93 | 172,851 | +0.00(+0.00%) |
Jan 11, 2023 | 14.81 | 15.00 | 14.81 | 14.93 | 117,150 | +0.17(+1.15%) |
Jan 10, 2023 | 14.73 | 14.88 | 14.69 | 14.76 | 78,394 | +0.03(+0.18%) |
Jan 09, 2023 | 14.88 | 15.01 | 14.69 | 14.73 | 150,341 | -0.05(-0.36%) |
Jan 06, 2023 | 14.76 | 14.90 | 14.65 | 14.79 | 137,222 | +0.12(+0.85%) |
Jan 05, 2023 | 14.87 | 14.87 | 14.65 | 14.66 | 113,627 | -0.27(-1.79%) |
Jan 04, 2023 | 15.00 | 15.08 | 14.84 | 14.93 | 78,730 | +0.02(+0.12%) |
Jan 03, 2023 | 14.86 | 14.95 | 14.79 | 14.91 | 86,244 | +0.13(+0.91%) |
Dec 30, 2022 | 14.88 | 15.03 | 14.78 | 14.78 | 212,917 | -0.13(-0.84%) |
Dec 29, 2022 | 14.85 | 15.03 | 14.84 | 14.90 | 106,517 | +0.17(+1.15%) |
Dec 28, 2022 | 14.89 | 15.03 | 14.72 | 14.73 | 136,521 | -0.22(-1.49%) |
Dec 27, 2022 | 14.90 | 15.17 | 14.56 | 14.96 | 265,526 | +0.06(+0.42%) |
Dec 23, 2022 | 14.95 | 14.99 | 14.82 | 14.89 | 86,190 | -0.09(-0.60%) |
Dec 22, 2022 | 14.63 | 15.04 | 14.42 | 14.98 | 256,093 | +0.25(+1.73%) |
Dec 21, 2022 | 14.80 | 14.99 | 14.72 | 14.73 | 159,796 | +0.09(+0.61%) |
Dec 20, 2022 | 14.60 | 14.69 | 14.46 | 14.64 | 123,765 | +0.04(+0.30%) |
Dec 19, 2022 | 14.80 | 14.84 | 14.51 | 14.60 | 134,705 | -0.20(-1.38%) |
Dec 16, 2022 | 14.92 | 14.96 | 14.72 | 14.80 | 87,671 | -0.28(-1.88%) |
Dec 15, 2022 | 14.94 | 15.08 | 14.56 | 15.08 | 238,497 | +0.10(+0.65%) |
Dec 14, 2022 | 15.03 | 15.21 | 14.88 | 14.99 | 71,872 | -0.07(-0.47%) |
Dec 13, 2022 | 15.41 | 15.44 | 14.99 | 15.06 | 143,069 | +0.09(+0.59%) |
Dec 12, 2022 | 14.77 | 15.03 | 14.77 | 14.97 | 169,063 | +0.12(+0.78%) |
Dec 09, 2022 | 14.98 | 15.07 | 14.84 | 14.85 | 78,680 | -0.17(-1.12%) |
Dec 08, 2022 | 15.03 | 15.11 | 14.96 | 15.02 | 123,090 | +0.06(+0.42%) |
Dec 07, 2022 | 14.92 | 15.09 | 14.88 | 14.96 | 73,124 | +0.04(+0.24%) |
Dec 06, 2022 | 15.15 | 15.22 | 14.84 | 14.92 | 119,432 | -0.20(-1.35%) |
Dec 05, 2022 | 15.40 | 15.40 | 15.08 | 15.13 | 98,987 | -0.30(-1.95%) |
Dec 02, 2022 | 15.33 | 15.46 | 15.26 | 15.43 | 76,271 | -0.05(-0.34%) |