Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.70 | 14.88 | 14.63 | 14.63 | 1,013,046 | -0.08(-0.52%) |
Feb 27, 2023 | 14.95 | 14.96 | 14.54 | 14.71 | 1,334,222 | -0.01(-0.06%) |
Feb 24, 2023 | 14.54 | 14.73 | 14.46 | 14.72 | 788,229 | -0.01(-0.06%) |
Feb 23, 2023 | 14.66 | 14.76 | 14.40 | 14.73 | 810,113 | +0.20(+1.37%) |
Feb 22, 2023 | 14.49 | 14.71 | 14.44 | 14.53 | 986,600 | -0.02(-0.13%) |
Feb 21, 2023 | 14.86 | 14.95 | 14.50 | 14.55 | 652,575 | -0.48(-3.22%) |
Feb 17, 2023 | 15.13 | 15.13 | 14.94 | 15.03 | 736,221 | -0.08(-0.50%) |
Feb 16, 2023 | 14.90 | 15.18 | 14.81 | 15.11 | 814,136 | -0.03(-0.19%) |
Feb 15, 2023 | 15.02 | 15.23 | 14.97 | 15.14 | 847,957 | -0.01(-0.06%) |
Feb 14, 2023 | 14.88 | 15.34 | 14.77 | 15.15 | 1,336,583 | +0.06(+0.38%) |
Feb 13, 2023 | 14.95 | 15.12 | 14.85 | 15.09 | 658,965 | +0.24(+1.60%) |
Feb 10, 2023 | 14.64 | 14.89 | 14.60 | 14.85 | 1,410,475 | +0.11(+0.77%) |
Feb 09, 2023 | 15.30 | 15.31 | 14.74 | 14.74 | 1,252,381 | -0.48(-3.12%) |
Feb 08, 2023 | 15.16 | 15.31 | 15.10 | 15.21 | 907,126 | -0.07(-0.44%) |
Feb 07, 2023 | 15.01 | 15.45 | 14.91 | 15.28 | 1,542,386 | +0.12(+0.81%) |
Feb 06, 2023 | 15.21 | 15.22 | 14.89 | 15.16 | 1,031,621 | -0.13(-0.87%) |
Feb 03, 2023 | 15.31 | 15.36 | 15.14 | 15.29 | 949,247 | -0.21(-1.35%) |
Feb 02, 2023 | 15.37 | 15.73 | 15.32 | 15.50 | 1,250,600 | +0.31(+2.07%) |
Feb 01, 2023 | 14.91 | 15.34 | 14.81 | 15.18 | 1,579,724 | +0.22(+1.46%) |
Jan 31, 2023 | 14.74 | 15.05 | 14.68 | 14.97 | 1,741,354 | +0.23(+1.55%) |
Jan 30, 2023 | 14.88 | 14.97 | 14.71 | 14.74 | 469,244 | -0.28(-1.84%) |
Jan 27, 2023 | 14.79 | 15.09 | 14.78 | 15.01 | 759,910 | +0.22(+1.48%) |
Jan 26, 2023 | 14.76 | 14.81 | 14.52 | 14.79 | 834,706 | +0.16(+1.10%) |
Jan 25, 2023 | 14.71 | 14.73 | 14.55 | 14.63 | 1,422,993 | -0.10(-0.71%) |
Jan 24, 2023 | 14.69 | 14.94 | 14.69 | 14.74 | 439,053 | -0.08(-0.51%) |
Jan 23, 2023 | 14.46 | 14.87 | 14.43 | 14.81 | 592,626 | +0.28(+1.96%) |
Jan 20, 2023 | 14.41 | 14.56 | 14.19 | 14.53 | 665,540 | +0.16(+1.12%) |
Jan 19, 2023 | 14.39 | 14.48 | 14.21 | 14.37 | 764,571 | -0.08(-0.53%) |
Jan 18, 2023 | 14.89 | 14.95 | 14.32 | 14.44 | 867,074 | -0.40(-2.69%) |
Jan 17, 2023 | 14.76 | 14.85 | 14.65 | 14.84 | 471,190 | +0.11(+0.77%) |
Jan 13, 2023 | 14.54 | 14.78 | 14.53 | 14.73 | 647,421 | +0.05(+0.32%) |
Jan 12, 2023 | 14.37 | 14.73 | 14.21 | 14.68 | 591,593 | +0.44(+3.07%) |
Jan 11, 2023 | 13.66 | 14.26 | 13.64 | 14.24 | 1,292,499 | +0.78(+5.79%) |
Jan 10, 2023 | 13.56 | 13.58 | 13.29 | 13.46 | 864,191 | -0.23(-1.67%) |
Jan 09, 2023 | 13.85 | 13.97 | 13.65 | 13.69 | 596,657 | -0.23(-1.64%) |
Jan 06, 2023 | 13.64 | 13.98 | 13.61 | 13.92 | 822,637 | +0.37(+2.73%) |
Jan 05, 2023 | 13.95 | 13.95 | 13.49 | 13.55 | 753,366 | -0.44(-3.13%) |
Jan 04, 2023 | 13.71 | 14.16 | 13.62 | 13.99 | 1,117,452 | +0.45(+3.30%) |
Jan 03, 2023 | 13.54 | 13.73 | 13.38 | 13.54 | 797,256 | +0.15(+1.14%) |
Dec 30, 2022 | 13.27 | 13.48 | 13.26 | 13.39 | 658,375 | -0.05(-0.35%) |
Dec 29, 2022 | 13.37 | 13.49 | 13.29 | 13.44 | 603,057 | +0.22(+1.65%) |
Dec 28, 2022 | 13.56 | 13.58 | 13.21 | 13.22 | 946,631 | -0.31(-2.32%) |
Dec 27, 2022 | 13.47 | 13.60 | 13.37 | 13.53 | 565,662 | +0.10(+0.71%) |
Dec 23, 2022 | 13.04 | 13.48 | 13.04 | 13.44 | 537,560 | +0.33(+2.54%) |
Dec 22, 2022 | 13.21 | 13.24 | 12.88 | 13.10 | 1,157,028 | -0.27(-1.99%) |
Dec 21, 2022 | 13.50 | 13.67 | 13.37 | 13.37 | 639,042 | -0.01(-0.07%) |
Dec 20, 2022 | 13.34 | 13.51 | 13.25 | 13.38 | 712,111 | -0.07(-0.49%) |
Dec 19, 2022 | 13.63 | 13.69 | 13.41 | 13.45 | 625,208 | -0.19(-1.39%) |
Dec 16, 2022 | 13.70 | 13.88 | 13.41 | 13.64 | 1,965,232 | -0.35(-2.51%) |
Dec 15, 2022 | 14.21 | 14.24 | 13.84 | 13.99 | 1,464,641 | -0.48(-3.35%) |
Dec 14, 2022 | 14.40 | 14.65 | 14.31 | 14.47 | 1,305,740 | +0.10(+0.66%) |
Dec 13, 2022 | 14.69 | 14.80 | 14.20 | 14.38 | 1,421,624 | +0.19(+1.33%) |
Dec 12, 2022 | 14.33 | 14.33 | 13.99 | 14.19 | 870,336 | -0.02(-0.13%) |
Dec 09, 2022 | 14.08 | 14.23 | 14.02 | 14.21 | 921,289 | +0.08(+0.53%) |
Dec 08, 2022 | 14.01 | 14.18 | 13.99 | 14.13 | 967,503 | +0.11(+0.81%) |
Dec 07, 2022 | 13.89 | 14.10 | 13.79 | 14.02 | 1,056,556 | +0.08(+0.61%) |
Dec 06, 2022 | 13.92 | 14.05 | 13.86 | 13.93 | 944,396 | -0.04(-0.27%) |
Dec 05, 2022 | 14.25 | 14.28 | 13.94 | 13.97 | 807,941 | -0.46(-3.19%) |
Dec 02, 2022 | 14.36 | 14.56 | 14.32 | 14.43 | 726,749 | -0.11(-0.78%) |