Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.90 | 14.90 | 14.78 | 14.85 | 178,521 | -0.01(-0.06%) |
Feb 27, 2023 | 14.88 | 15.05 | 14.78 | 14.86 | 226,035 | +0.04(+0.29%) |
Feb 24, 2023 | 14.75 | 14.82 | 14.70 | 14.82 | 196,802 | -0.01(-0.06%) |
Feb 23, 2023 | 14.89 | 15.03 | 14.65 | 14.83 | 130,013 | +0.09(+0.59%) |
Feb 22, 2023 | 14.70 | 14.85 | 14.67 | 14.74 | 157,156 | +0.06(+0.41%) |
Feb 21, 2023 | 14.87 | 14.94 | 14.68 | 14.68 | 170,919 | -0.34(-2.25%) |
Feb 17, 2023 | 15.04 | 15.21 | 14.92 | 15.02 | 129,355 | -0.11(-0.75%) |
Feb 16, 2023 | 15.28 | 15.35 | 15.13 | 15.13 | 93,569 | -0.29(-1.86%) |
Feb 15, 2023 | 15.18 | 15.45 | 15.15 | 15.42 | 162,524 | +0.19(+1.25%) |
Feb 14, 2023 | 15.09 | 15.27 | 15.03 | 15.22 | 81,418 | +0.13(+0.86%) |
Feb 13, 2023 | 15.09 | 15.19 | 15.02 | 15.09 | 104,954 | +0.02(+0.12%) |
Feb 10, 2023 | 15.01 | 15.09 | 14.91 | 15.08 | 109,482 | +0.09(+0.58%) |
Feb 09, 2023 | 15.14 | 15.17 | 14.96 | 14.99 | 102,468 | +0.00(+0.00%) |
Feb 08, 2023 | 15.03 | 15.11 | 14.96 | 14.99 | 92,129 | -0.03(-0.17%) |
Feb 07, 2023 | 15.03 | 15.05 | 14.79 | 15.02 | 193,072 | +0.09(+0.58%) |
Feb 06, 2023 | 15.06 | 15.12 | 14.84 | 14.93 | 175,124 | -0.23(-1.53%) |
Feb 03, 2023 | 15.45 | 15.45 | 15.14 | 15.16 | 152,094 | -0.30(-1.95%) |
Feb 02, 2023 | 15.39 | 15.47 | 15.23 | 15.46 | 258,401 | +0.27(+1.75%) |
Feb 01, 2023 | 15.16 | 15.31 | 14.94 | 15.20 | 262,170 | +0.21(+1.44%) |
Jan 31, 2023 | 14.86 | 14.98 | 14.81 | 14.98 | 138,544 | +0.19(+1.28%) |
Jan 30, 2023 | 14.85 | 14.89 | 14.74 | 14.79 | 156,833 | -0.12(-0.81%) |
Jan 27, 2023 | 14.83 | 14.96 | 14.83 | 14.91 | 106,259 | +0.02(+0.12%) |
Jan 26, 2023 | 14.79 | 14.90 | 14.67 | 14.90 | 120,502 | +0.17(+1.17%) |
Jan 25, 2023 | 14.52 | 14.75 | 14.52 | 14.72 | 120,164 | +0.02(+0.12%) |
Jan 24, 2023 | 14.61 | 14.78 | 14.61 | 14.71 | 97,509 | -0.03(-0.23%) |
Jan 23, 2023 | 14.62 | 14.74 | 14.53 | 14.74 | 122,989 | +0.21(+1.42%) |
Jan 20, 2023 | 14.38 | 14.53 | 14.36 | 14.53 | 106,218 | +0.19(+1.32%) |
Jan 19, 2023 | 14.41 | 14.47 | 14.29 | 14.35 | 163,557 | -0.21(-1.48%) |
Jan 18, 2023 | 14.74 | 14.82 | 14.55 | 14.56 | 168,603 | -0.14(-0.93%) |
Jan 17, 2023 | 14.62 | 14.74 | 14.55 | 14.70 | 132,492 | +0.08(+0.52%) |
Jan 13, 2023 | 14.48 | 14.63 | 14.48 | 14.62 | 102,746 | -0.01(-0.06%) |
Jan 12, 2023 | 14.59 | 14.66 | 14.36 | 14.63 | 108,328 | +0.14(+0.94%) |
Jan 11, 2023 | 14.36 | 14.49 | 14.31 | 14.49 | 189,311 | +0.25(+1.74%) |
Jan 10, 2023 | 14.24 | 14.33 | 14.17 | 14.24 | 126,762 | +0.03(+0.24%) |
Jan 09, 2023 | 14.22 | 14.41 | 14.10 | 14.21 | 120,528 | +0.11(+0.79%) |
Jan 06, 2023 | 13.96 | 14.14 | 13.88 | 14.10 | 85,927 | +0.25(+1.78%) |
Jan 05, 2023 | 13.92 | 13.95 | 13.84 | 13.85 | 114,931 | -0.20(-1.46%) |
Jan 04, 2023 | 14.03 | 14.11 | 13.92 | 14.06 | 136,134 | +0.12(+0.86%) |
Jan 03, 2023 | 13.85 | 14.11 | 13.84 | 13.94 | 244,464 | +0.14(+0.99%) |
Dec 30, 2022 | 13.71 | 13.84 | 13.65 | 13.80 | 230,205 | -0.03(-0.25%) |
Dec 29, 2022 | 13.61 | 13.93 | 13.61 | 13.84 | 301,829 | +0.23(+1.69%) |
Dec 28, 2022 | 13.71 | 13.84 | 13.54 | 13.61 | 330,057 | -0.17(-1.24%) |
Dec 27, 2022 | 13.83 | 13.90 | 13.74 | 13.78 | 248,939 | -0.09(-0.61%) |
Dec 23, 2022 | 13.88 | 13.99 | 13.83 | 13.86 | 200,374 | -0.10(-0.73%) |
Dec 22, 2022 | 14.03 | 14.07 | 13.83 | 13.96 | 164,293 | -0.17(-1.21%) |
Dec 21, 2022 | 13.97 | 14.17 | 13.97 | 14.13 | 202,354 | +0.21(+1.53%) |
Dec 20, 2022 | 13.88 | 14.07 | 13.88 | 13.92 | 234,280 | -0.03(-0.24%) |
Dec 19, 2022 | 13.98 | 14.07 | 13.86 | 13.96 | 181,420 | -0.09(-0.67%) |
Dec 16, 2022 | 14.07 | 14.21 | 13.98 | 14.05 | 203,247 | -0.14(-1.02%) |
Dec 15, 2022 | 14.32 | 14.41 | 14.14 | 14.19 | 206,569 | -0.29(-2.00%) |
Dec 14, 2022 | 14.42 | 14.66 | 14.42 | 14.48 | 244,343 | -0.02(-0.12%) |
Dec 13, 2022 | 14.71 | 14.82 | 14.49 | 14.50 | 248,637 | +0.03(+0.18%) |
Dec 12, 2022 | 14.33 | 14.48 | 14.27 | 14.48 | 271,878 | +0.09(+0.65%) |
Dec 09, 2022 | 14.39 | 14.51 | 14.37 | 14.38 | 123,938 | -0.04(-0.30%) |
Dec 08, 2022 | 14.47 | 14.55 | 14.41 | 14.42 | 105,838 | +0.07(+0.47%) |
Dec 07, 2022 | 14.26 | 14.48 | 14.26 | 14.36 | 198,744 | +0.07(+0.47%) |
Dec 06, 2022 | 14.36 | 14.53 | 14.24 | 14.29 | 154,746 | -0.14(-0.99%) |
Dec 05, 2022 | 14.60 | 14.70 | 14.42 | 14.43 | 122,826 | -0.33(-2.23%) |
Dec 02, 2022 | 14.64 | 14.78 | 14.56 | 14.76 | 120,200 | -0.02(-0.11%) |