Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.30 | 15.86 | 15.17 | 15.24 | 2,680,069 | -0.01(-0.06%) |
Feb 27, 2023 | 15.14 | 15.41 | 15.14 | 15.25 | 1,719,666 | +0.24(+1.58%) |
Feb 24, 2023 | 15.20 | 15.49 | 14.85 | 15.02 | 1,835,570 | +0.15(+1.00%) |
Feb 23, 2023 | 15.25 | 15.36 | 14.71 | 14.87 | 1,030,962 | -0.34(-2.22%) |
Feb 22, 2023 | 15.11 | 15.24 | 14.99 | 15.20 | 739,813 | +0.16(+1.05%) |
Feb 21, 2023 | 15.22 | 15.31 | 14.85 | 15.05 | 1,200,910 | -0.42(-2.69%) |
Feb 17, 2023 | 14.91 | 15.57 | 14.52 | 15.46 | 2,782,243 | +0.59(+4.00%) |
Feb 16, 2023 | 14.87 | 15.10 | 13.96 | 14.87 | 2,322,642 | +0.21(+1.42%) |
Feb 15, 2023 | 14.29 | 14.87 | 14.14 | 14.66 | 2,023,744 | +0.39(+2.71%) |
Feb 14, 2023 | 13.80 | 14.44 | 13.75 | 14.27 | 1,541,026 | +0.38(+2.71%) |
Feb 13, 2023 | 13.52 | 13.94 | 13.40 | 13.90 | 523,464 | +0.45(+3.32%) |
Feb 10, 2023 | 13.21 | 13.52 | 13.07 | 13.45 | 961,205 | +0.18(+1.34%) |
Feb 09, 2023 | 13.79 | 13.94 | 13.09 | 13.27 | 653,702 | -0.48(-3.46%) |
Feb 08, 2023 | 14.12 | 14.56 | 13.75 | 13.75 | 1,315,326 | -0.43(-3.01%) |
Feb 07, 2023 | 14.02 | 14.26 | 13.73 | 14.17 | 760,678 | +0.09(+0.63%) |
Feb 06, 2023 | 14.24 | 14.40 | 13.64 | 14.08 | 611,401 | -0.17(-1.18%) |
Feb 03, 2023 | 13.80 | 14.26 | 13.75 | 14.25 | 776,782 | +0.17(+1.20%) |
Feb 02, 2023 | 13.81 | 14.20 | 13.73 | 14.08 | 1,066,101 | +0.31(+2.23%) |
Feb 01, 2023 | 13.65 | 13.87 | 13.37 | 13.78 | 456,559 | +0.15(+1.09%) |
Jan 31, 2023 | 13.29 | 13.66 | 13.21 | 13.63 | 526,621 | +0.33(+2.46%) |
Jan 30, 2023 | 13.28 | 13.62 | 13.11 | 13.30 | 559,209 | -0.09(-0.67%) |
Jan 27, 2023 | 13.30 | 13.52 | 13.05 | 13.39 | 733,884 | +0.00(+0.00%) |
Jan 26, 2023 | 14.16 | 14.20 | 12.66 | 13.39 | 1,292,426 | -0.72(-5.13%) |
Jan 25, 2023 | 14.05 | 14.29 | 13.86 | 14.11 | 646,401 | -0.04(-0.28%) |
Jan 24, 2023 | 13.91 | 14.19 | 13.82 | 14.15 | 910,056 | +0.09(+0.63%) |
Jan 23, 2023 | 14.25 | 14.25 | 13.83 | 14.06 | 789,480 | -0.21(-1.46%) |
Jan 20, 2023 | 13.75 | 14.42 | 13.62 | 14.27 | 1,418,843 | +0.64(+4.73%) |
Jan 19, 2023 | 13.90 | 14.03 | 13.61 | 13.63 | 872,204 | -0.35(-2.48%) |
Jan 18, 2023 | 14.06 | 14.17 | 13.73 | 13.98 | 850,487 | -0.05(-0.35%) |
Jan 17, 2023 | 14.08 | 14.25 | 13.91 | 14.03 | 390,465 | -0.10(-0.70%) |
Jan 13, 2023 | 13.96 | 14.18 | 13.83 | 14.12 | 738,012 | -0.02(-0.14%) |
Jan 12, 2023 | 13.58 | 14.24 | 13.53 | 14.14 | 2,153,804 | +0.56(+4.16%) |
Jan 11, 2023 | 13.59 | 13.77 | 13.52 | 13.58 | 847,432 | -0.10(-0.72%) |
Jan 10, 2023 | 13.62 | 13.77 | 13.49 | 13.68 | 593,426 | +0.04(+0.29%) |
Jan 09, 2023 | 13.71 | 13.82 | 13.54 | 13.64 | 1,282,871 | +0.02(+0.15%) |
Jan 06, 2023 | 13.27 | 13.65 | 13.19 | 13.62 | 515,674 | +0.40(+3.00%) |
Jan 05, 2023 | 13.27 | 13.61 | 13.19 | 13.22 | 662,199 | -0.03(-0.22%) |
Jan 04, 2023 | 13.66 | 13.66 | 13.11 | 13.25 | 686,376 | -0.35(-2.55%) |
Jan 03, 2023 | 13.42 | 13.82 | 13.06 | 13.60 | 699,829 | +0.24(+1.78%) |
Dec 30, 2022 | 13.01 | 13.56 | 12.98 | 13.36 | 865,899 | +0.26(+1.97%) |
Dec 29, 2022 | 13.01 | 13.14 | 12.77 | 13.10 | 573,171 | +0.17(+1.30%) |
Dec 28, 2022 | 12.81 | 13.08 | 12.76 | 12.93 | 602,898 | +0.16(+1.24%) |
Dec 27, 2022 | 13.16 | 13.17 | 12.75 | 12.78 | 596,418 | -0.40(-3.01%) |
Dec 23, 2022 | 12.84 | 13.20 | 12.71 | 13.17 | 584,138 | +0.29(+2.23%) |
Dec 22, 2022 | 12.91 | 12.98 | 12.77 | 12.89 | 833,573 | -0.14(-1.07%) |
Dec 21, 2022 | 12.78 | 13.10 | 12.71 | 13.02 | 660,318 | +0.36(+2.82%) |
Dec 20, 2022 | 12.39 | 12.71 | 12.37 | 12.67 | 546,942 | +0.26(+2.08%) |
Dec 19, 2022 | 12.31 | 12.53 | 12.30 | 12.41 | 672,250 | +0.04(+0.32%) |
Dec 16, 2022 | 11.94 | 12.39 | 11.94 | 12.37 | 2,157,264 | +0.29(+2.38%) |
Dec 15, 2022 | 12.42 | 12.46 | 12.07 | 12.08 | 687,371 | -0.51(-4.02%) |
Dec 14, 2022 | 12.72 | 12.83 | 12.49 | 12.59 | 354,701 | -0.13(-1.01%) |
Dec 13, 2022 | 12.72 | 12.90 | 12.55 | 12.72 | 456,158 | +0.29(+2.31%) |
Dec 12, 2022 | 12.55 | 12.75 | 12.41 | 12.43 | 376,139 | -0.09(-0.71%) |
Dec 09, 2022 | 12.39 | 12.62 | 12.31 | 12.52 | 504,622 | +0.06(+0.48%) |
Dec 08, 2022 | 12.73 | 12.91 | 12.42 | 12.46 | 467,351 | -0.26(-2.03%) |
Dec 07, 2022 | 13.01 | 13.05 | 12.56 | 12.72 | 741,683 | -0.35(-2.66%) |
Dec 06, 2022 | 13.59 | 13.66 | 13.04 | 13.06 | 459,950 | -0.52(-3.80%) |
Dec 05, 2022 | 13.49 | 13.69 | 13.38 | 13.58 | 455,394 | +0.04(+0.29%) |
Dec 02, 2022 | 13.73 | 13.91 | 13.41 | 13.54 | 568,274 | -0.33(-2.36%) |