Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.20 | 13.52 | 13.04 | 13.09 | 50,724 | -0.05(-0.38%) |
Feb 27, 2023 | 13.02 | 13.16 | 12.97 | 13.14 | 34,583 | +0.24(+1.86%) |
Feb 24, 2023 | 13.00 | 13.04 | 12.73 | 12.90 | 60,322 | -0.23(-1.75%) |
Feb 23, 2023 | 13.34 | 13.41 | 13.08 | 13.13 | 45,104 | -0.12(-0.91%) |
Feb 22, 2023 | 13.32 | 13.38 | 13.03 | 13.25 | 101,780 | +0.11(+0.84%) |
Feb 21, 2023 | 13.61 | 13.81 | 13.02 | 13.14 | 79,720 | -0.67(-4.85%) |
Feb 17, 2023 | 13.79 | 13.88 | 13.67 | 13.81 | 47,717 | +0.19(+1.40%) |
Feb 16, 2023 | 13.81 | 14.12 | 13.54 | 13.62 | 58,314 | -0.50(-3.54%) |
Feb 15, 2023 | 13.24 | 14.17 | 13.11 | 14.12 | 106,663 | +0.88(+6.65%) |
Feb 14, 2023 | 13.22 | 13.32 | 13.01 | 13.24 | 122,158 | -0.02(-0.15%) |
Feb 13, 2023 | 13.04 | 13.43 | 13.01 | 13.26 | 59,350 | +0.10(+0.76%) |
Feb 10, 2023 | 13.40 | 13.75 | 13.10 | 13.16 | 47,126 | -0.40(-2.95%) |
Feb 09, 2023 | 14.11 | 14.25 | 13.55 | 13.56 | 30,393 | -0.41(-2.93%) |
Feb 08, 2023 | 14.45 | 14.54 | 13.97 | 13.97 | 70,478 | -0.57(-3.92%) |
Feb 07, 2023 | 14.49 | 14.70 | 14.29 | 14.54 | 37,252 | -0.03(-0.21%) |
Feb 06, 2023 | 15.00 | 15.03 | 14.47 | 14.57 | 38,755 | -0.61(-4.02%) |
Feb 03, 2023 | 15.07 | 15.36 | 15.01 | 15.18 | 29,684 | -0.04(-0.26%) |
Feb 02, 2023 | 15.11 | 15.44 | 14.99 | 15.22 | 34,668 | +0.36(+2.42%) |
Feb 01, 2023 | 14.31 | 15.02 | 14.31 | 14.86 | 42,151 | +0.49(+3.41%) |
Jan 31, 2023 | 14.10 | 14.62 | 13.94 | 14.37 | 66,305 | +0.28(+1.99%) |
Jan 30, 2023 | 14.43 | 14.56 | 14.06 | 14.09 | 30,397 | -0.43(-2.96%) |
Jan 27, 2023 | 14.42 | 14.56 | 14.36 | 14.52 | 20,729 | -0.02(-0.14%) |
Jan 26, 2023 | 14.41 | 14.67 | 14.31 | 14.54 | 34,443 | +0.14(+0.97%) |
Jan 25, 2023 | 13.97 | 14.41 | 13.97 | 14.40 | 27,341 | +0.27(+1.91%) |
Jan 24, 2023 | 14.01 | 14.26 | 13.95 | 14.13 | 49,884 | +0.08(+0.57%) |
Jan 23, 2023 | 14.21 | 14.38 | 13.94 | 14.05 | 64,222 | -0.18(-1.26%) |
Jan 20, 2023 | 14.28 | 14.43 | 13.84 | 14.23 | 52,342 | +0.07(+0.49%) |
Jan 19, 2023 | 14.51 | 14.72 | 14.02 | 14.16 | 41,438 | -0.38(-2.61%) |
Jan 18, 2023 | 14.15 | 14.62 | 14.01 | 14.54 | 53,489 | +0.47(+3.34%) |
Jan 17, 2023 | 14.10 | 14.35 | 13.82 | 14.07 | 250,011 | -0.06(-0.42%) |
Jan 13, 2023 | 13.57 | 14.17 | 13.57 | 14.13 | 53,793 | +0.51(+3.74%) |
Jan 12, 2023 | 13.44 | 13.83 | 13.20 | 13.62 | 55,971 | +0.16(+1.19%) |
Jan 11, 2023 | 13.40 | 13.54 | 13.39 | 13.46 | 19,370 | +0.13(+0.98%) |
Jan 10, 2023 | 13.54 | 13.65 | 13.11 | 13.33 | 56,712 | -0.24(-1.77%) |
Jan 09, 2023 | 13.55 | 13.84 | 13.40 | 13.57 | 103,662 | +0.09(+0.67%) |
Jan 06, 2023 | 13.48 | 13.55 | 13.37 | 13.48 | 76,074 | +0.05(+0.37%) |
Jan 05, 2023 | 13.50 | 13.66 | 13.38 | 13.43 | 34,338 | -0.07(-0.52%) |
Jan 04, 2023 | 13.83 | 13.83 | 13.46 | 13.50 | 55,108 | -0.19(-1.39%) |
Jan 03, 2023 | 13.83 | 14.04 | 13.40 | 13.69 | 66,916 | +0.07(+0.51%) |
Dec 30, 2022 | 13.48 | 13.82 | 13.42 | 13.62 | 47,732 | +0.04(+0.29%) |
Dec 29, 2022 | 13.24 | 13.74 | 13.14 | 13.58 | 90,561 | +0.44(+3.35%) |
Dec 28, 2022 | 13.23 | 13.35 | 13.02 | 13.14 | 97,525 | -0.09(-0.68%) |
Dec 27, 2022 | 13.71 | 13.76 | 13.21 | 13.23 | 39,383 | -0.46(-3.36%) |
Dec 23, 2022 | 13.61 | 13.86 | 13.43 | 13.69 | 30,586 | +0.04(+0.29%) |
Dec 22, 2022 | 14.10 | 14.10 | 13.43 | 13.65 | 58,833 | -0.56(-3.94%) |
Dec 21, 2022 | 13.58 | 14.40 | 13.58 | 14.21 | 91,185 | +0.72(+5.34%) |
Dec 20, 2022 | 13.41 | 13.67 | 13.00 | 13.49 | 466,501 | +0.08(+0.60%) |
Dec 19, 2022 | 13.64 | 13.64 | 13.35 | 13.41 | 80,301 | -0.25(-1.83%) |
Dec 16, 2022 | 13.08 | 13.72 | 13.08 | 13.66 | 222,820 | -0.15(-1.09%) |
Dec 15, 2022 | 14.03 | 14.38 | 13.78 | 13.81 | 62,641 | -0.34(-2.40%) |
Dec 14, 2022 | 14.00 | 14.69 | 13.88 | 14.15 | 57,203 | +0.13(+0.93%) |
Dec 13, 2022 | 14.99 | 15.12 | 13.93 | 14.02 | 118,998 | -0.72(-4.88%) |
Dec 12, 2022 | 14.27 | 14.91 | 14.24 | 14.74 | 82,698 | +0.44(+3.08%) |
Dec 09, 2022 | 14.41 | 14.75 | 14.28 | 14.30 | 75,137 | -0.13(-0.90%) |
Dec 08, 2022 | 14.56 | 14.61 | 14.40 | 14.43 | 67,366 | -0.12(-0.82%) |
Dec 07, 2022 | 14.54 | 14.75 | 14.48 | 14.55 | 56,806 | -0.16(-1.09%) |
Dec 06, 2022 | 14.37 | 14.83 | 14.34 | 14.71 | 71,432 | +0.02(+0.14%) |
Dec 05, 2022 | 14.88 | 14.95 | 14.61 | 14.69 | 79,559 | -0.52(-3.42%) |
Dec 02, 2022 | 14.38 | 15.68 | 14.25 | 15.21 | 102,420 | -0.17(-1.11%) |