Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.99 | 13.99 | 13.95 | 13.97 | 3,396 | +0.02(+0.14%) |
Feb 27, 2023 | 14.02 | 14.02 | 13.95 | 13.95 | 1,536 | +0.03(+0.23%) |
Feb 24, 2023 | 14.04 | 14.04 | 13.91 | 13.92 | 1,484 | -0.42(-2.91%) |
Feb 23, 2023 | 14.29 | 14.34 | 14.22 | 14.34 | 5,057 | -0.02(-0.11%) |
Feb 22, 2023 | 14.35 | 14.38 | 14.34 | 14.36 | 2,374 | -0.05(-0.34%) |
Feb 21, 2023 | 14.47 | 14.58 | 14.40 | 14.40 | 1,242 | -0.24(-1.66%) |
Feb 17, 2023 | 14.62 | 14.67 | 14.62 | 14.65 | 938 | -0.13(-0.90%) |
Feb 16, 2023 | 14.61 | 14.86 | 14.61 | 14.78 | 18,919 | +0.12(+0.83%) |
Feb 15, 2023 | 14.52 | 14.66 | 14.52 | 14.66 | 13,296 | +0.22(+1.50%) |
Feb 14, 2023 | 14.24 | 14.44 | 14.24 | 14.44 | 2,232 | +0.18(+1.28%) |
Feb 13, 2023 | 14.18 | 14.28 | 14.16 | 14.26 | 10,838 | -0.02(-0.13%) |
Feb 10, 2023 | 14.31 | 14.31 | 14.28 | 14.28 | 1,185 | -0.22(-1.54%) |
Feb 09, 2023 | 14.71 | 14.78 | 14.50 | 14.50 | 3,139 | +0.18(+1.28%) |
Feb 08, 2023 | 14.39 | 14.40 | 14.32 | 14.32 | 6,974 | -0.35(-2.38%) |
Feb 07, 2023 | 14.37 | 14.67 | 14.37 | 14.67 | 4,383 | +0.22(+1.51%) |
Feb 06, 2023 | 14.40 | 14.50 | 14.39 | 14.45 | 4,049 | -0.28(-1.87%) |
Feb 03, 2023 | 14.94 | 14.94 | 14.72 | 14.72 | 4,173 | -0.37(-2.42%) |
Feb 02, 2023 | 14.95 | 15.15 | 14.95 | 15.09 | 5,731 | +0.23(+1.57%) |
Feb 01, 2023 | 14.68 | 14.87 | 14.53 | 14.86 | 40,705 | +0.04(+0.27%) |
Jan 31, 2023 | 14.75 | 14.82 | 14.71 | 14.82 | 5,490 | +0.24(+1.64%) |
Jan 30, 2023 | 14.59 | 14.65 | 14.58 | 14.58 | 3,189 | -0.35(-2.33%) |
Jan 27, 2023 | 14.81 | 14.93 | 14.79 | 14.93 | 2,399 | +0.11(+0.77%) |
Jan 26, 2023 | 14.77 | 14.82 | 14.71 | 14.81 | 1,697 | +0.17(+1.16%) |
Jan 25, 2023 | 14.53 | 14.64 | 14.53 | 14.64 | 1,328 | +0.08(+0.53%) |
Jan 24, 2023 | 14.54 | 14.57 | 14.47 | 14.56 | 2,071 | -0.01(-0.07%) |
Jan 23, 2023 | 14.39 | 14.57 | 14.39 | 14.57 | 4,272 | +0.20(+1.37%) |
Jan 20, 2023 | 14.20 | 14.38 | 14.17 | 14.38 | 29,387 | +0.24(+1.68%) |
Jan 19, 2023 | 14.09 | 14.19 | 14.07 | 14.14 | 49,378 | -0.08(-0.55%) |
Jan 18, 2023 | 14.39 | 14.46 | 14.22 | 14.22 | 3,795 | +0.00(+0.03%) |
Jan 17, 2023 | 14.10 | 14.25 | 14.10 | 14.21 | 4,272 | +0.19(+1.38%) |
Jan 13, 2023 | 14.01 | 14.02 | 13.95 | 14.02 | 4,928 | -0.01(-0.05%) |
Jan 12, 2023 | 14.02 | 14.03 | 13.81 | 14.03 | 12,541 | -0.05(-0.38%) |
Jan 11, 2023 | 13.97 | 14.08 | 13.97 | 14.08 | 3,095 | +0.15(+1.07%) |
Jan 10, 2023 | 13.86 | 13.93 | 13.83 | 13.93 | 11,651 | -0.02(-0.14%) |
Jan 09, 2023 | 13.95 | 14.08 | 13.95 | 13.95 | 4,450 | +0.06(+0.43%) |
Jan 06, 2023 | 13.78 | 13.92 | 13.63 | 13.89 | 5,743 | +0.17(+1.22%) |
Jan 05, 2023 | 13.71 | 13.73 | 13.70 | 13.72 | 2,012 | -0.21(-1.49%) |
Jan 04, 2023 | 13.85 | 13.99 | 13.85 | 13.93 | 3,705 | +0.17(+1.26%) |
Jan 03, 2023 | 14.02 | 14.04 | 13.70 | 13.76 | 3,158 | -0.07(-0.54%) |
Dec 30, 2022 | 13.70 | 13.84 | 13.70 | 13.83 | 20,430 | -0.10(-0.70%) |
Dec 29, 2022 | 13.77 | 13.94 | 13.77 | 13.93 | 16,819 | +0.51(+3.78%) |
Dec 28, 2022 | 13.55 | 13.55 | 13.42 | 13.42 | 22,901 | -0.05(-0.40%) |
Dec 27, 2022 | 13.57 | 13.57 | 13.48 | 13.48 | 7,170 | -0.14(-1.02%) |
Dec 23, 2022 | 13.52 | 13.63 | 13.47 | 13.62 | 6,399 | +0.03(+0.22%) |
Dec 22, 2022 | 13.66 | 13.66 | 13.48 | 13.59 | 7,060 | -0.12(-0.88%) |
Dec 21, 2022 | 13.66 | 13.73 | 13.66 | 13.71 | 2,877 | +0.17(+1.23%) |
Dec 20, 2022 | 13.49 | 13.63 | 13.44 | 13.54 | 24,488 | +0.07(+0.55%) |
Dec 19, 2022 | 13.61 | 13.61 | 13.47 | 13.47 | 12,577 | -0.16(-1.17%) |
Dec 16, 2022 | 13.55 | 13.66 | 13.55 | 13.63 | 3,412 | +0.05(+0.38%) |
Dec 15, 2022 | 13.93 | 13.93 | 13.57 | 13.58 | 5,206 | -0.65(-4.58%) |
Dec 14, 2022 | 14.16 | 14.30 | 14.16 | 14.23 | 12,171 | +0.07(+0.52%) |
Dec 13, 2022 | 14.51 | 14.51 | 14.11 | 14.15 | 7,672 | +0.08(+0.60%) |
Dec 12, 2022 | 14.00 | 14.07 | 13.98 | 14.07 | 9,488 | +0.09(+0.66%) |
Dec 09, 2022 | 14.02 | 14.04 | 13.96 | 13.98 | 1,444 | +0.07(+0.47%) |
Dec 08, 2022 | 13.85 | 13.92 | 13.73 | 13.91 | 13,531 | +0.02(+0.16%) |
Dec 07, 2022 | 13.86 | 13.89 | 13.85 | 13.89 | 1,024 | +0.03(+0.18%) |
Dec 06, 2022 | 13.92 | 13.92 | 13.81 | 13.87 | 2,014 | -0.21(-1.51%) |
Dec 05, 2022 | 14.26 | 14.28 | 14.08 | 14.08 | 3,268 | -0.40(-2.76%) |
Dec 02, 2022 | 14.32 | 14.49 | 14.32 | 14.48 | 9,679 | +0.08(+0.54%) |