Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.90 | 14.01 | 13.85 | 13.88 | 1,212,131 | -0.08(-0.60%) |
Feb 27, 2023 | 14.10 | 14.17 | 13.91 | 13.96 | 878,444 | -0.02(-0.12%) |
Feb 24, 2023 | 14.04 | 14.14 | 13.91 | 13.98 | 907,378 | -0.19(-1.36%) |
Feb 23, 2023 | 14.26 | 14.32 | 14.09 | 14.17 | 1,208,543 | +0.03(+0.18%) |
Feb 22, 2023 | 14.07 | 14.23 | 14.02 | 14.15 | 1,311,812 | +0.13(+0.96%) |
Feb 21, 2023 | 14.25 | 14.32 | 13.96 | 14.01 | 1,179,822 | -0.36(-2.51%) |
Feb 17, 2023 | 14.37 | 14.40 | 14.22 | 14.37 | 848,745 | +0.03(+0.17%) |
Feb 16, 2023 | 14.12 | 14.46 | 14.09 | 14.35 | 1,037,515 | +0.08(+0.53%) |
Feb 15, 2023 | 14.21 | 14.32 | 14.17 | 14.27 | 1,002,693 | -0.04(-0.29%) |
Feb 14, 2023 | 14.44 | 14.50 | 14.15 | 14.32 | 1,474,252 | -0.16(-1.10%) |
Feb 13, 2023 | 14.20 | 14.47 | 14.18 | 14.47 | 1,591,318 | +0.28(+2.01%) |
Feb 10, 2023 | 14.14 | 14.33 | 14.08 | 14.19 | 2,114,683 | +0.15(+1.07%) |
Feb 09, 2023 | 14.31 | 14.64 | 13.99 | 14.04 | 2,079,147 | -0.38(-2.62%) |
Feb 08, 2023 | 14.28 | 14.53 | 14.16 | 14.42 | 1,926,443 | +0.10(+0.70%) |
Feb 07, 2023 | 14.15 | 14.36 | 14.03 | 14.32 | 2,184,262 | +0.09(+0.65%) |
Feb 06, 2023 | 14.64 | 14.79 | 14.19 | 14.22 | 7,384,802 | -0.51(-3.47%) |
Feb 03, 2023 | 14.93 | 15.00 | 14.65 | 14.73 | 9,394,417 | -0.78(-5.02%) |
Feb 02, 2023 | 15.41 | 15.64 | 15.38 | 15.51 | 1,003,496 | +0.20(+1.31%) |
Feb 01, 2023 | 15.08 | 15.46 | 14.96 | 15.31 | 916,001 | +0.28(+1.90%) |
Jan 31, 2023 | 14.88 | 15.03 | 14.83 | 15.03 | 988,324 | +0.22(+1.47%) |
Jan 30, 2023 | 14.95 | 15.02 | 14.73 | 14.81 | 796,724 | -0.19(-1.28%) |
Jan 27, 2023 | 14.94 | 15.07 | 14.90 | 15.00 | 853,840 | +0.07(+0.45%) |
Jan 26, 2023 | 14.84 | 14.94 | 14.77 | 14.94 | 738,532 | +0.19(+1.31%) |
Jan 25, 2023 | 14.74 | 14.85 | 14.69 | 14.74 | 518,439 | -0.08(-0.57%) |
Jan 24, 2023 | 14.93 | 14.93 | 14.70 | 14.83 | 500,630 | +0.00(+0.00%) |
Jan 23, 2023 | 14.95 | 14.95 | 14.80 | 14.83 | 628,465 | -0.07(-0.45%) |
Jan 20, 2023 | 14.81 | 14.93 | 14.65 | 14.89 | 1,483,295 | +0.10(+0.68%) |
Jan 19, 2023 | 14.57 | 14.82 | 14.49 | 14.79 | 680,905 | +0.06(+0.40%) |
Jan 18, 2023 | 14.68 | 14.92 | 14.65 | 14.73 | 814,271 | +0.09(+0.63%) |
Jan 17, 2023 | 14.66 | 14.83 | 14.61 | 14.64 | 772,002 | +0.04(+0.29%) |
Jan 13, 2023 | 14.52 | 14.63 | 14.38 | 14.60 | 820,061 | +0.02(+0.12%) |
Jan 12, 2023 | 14.37 | 14.62 | 14.24 | 14.58 | 923,864 | +0.36(+2.53%) |
Jan 11, 2023 | 14.00 | 14.29 | 13.96 | 14.22 | 972,762 | +0.35(+2.54%) |
Jan 10, 2023 | 13.65 | 13.89 | 13.49 | 13.87 | 1,157,765 | +0.24(+1.78%) |
Jan 09, 2023 | 13.46 | 13.77 | 13.43 | 13.63 | 1,498,725 | +0.21(+1.56%) |
Jan 06, 2023 | 13.35 | 13.47 | 13.25 | 13.42 | 1,090,222 | +0.10(+0.76%) |
Jan 05, 2023 | 13.12 | 13.36 | 13.08 | 13.32 | 813,346 | +0.12(+0.89%) |
Jan 04, 2023 | 13.36 | 13.49 | 13.13 | 13.20 | 1,427,436 | +0.13(+1.03%) |
Jan 03, 2023 | 12.95 | 13.17 | 12.84 | 13.07 | 1,904,732 | +0.35(+2.73%) |
Dec 30, 2022 | 12.67 | 12.79 | 12.62 | 12.72 | 1,331,108 | -0.10(-0.76%) |
Dec 29, 2022 | 12.59 | 12.93 | 12.57 | 12.82 | 961,274 | +0.29(+2.32%) |
Dec 28, 2022 | 12.96 | 13.03 | 12.49 | 12.53 | 1,090,665 | -0.44(-3.36%) |
Dec 27, 2022 | 13.05 | 13.05 | 12.90 | 12.96 | 765,106 | -0.05(-0.37%) |
Dec 23, 2022 | 12.92 | 13.06 | 12.92 | 13.01 | 891,943 | +0.10(+0.75%) |
Dec 22, 2022 | 12.90 | 12.96 | 12.68 | 12.91 | 1,034,807 | -0.02(-0.19%) |
Dec 21, 2022 | 12.88 | 13.17 | 12.88 | 12.94 | 1,264,785 | +0.15(+1.13%) |
Dec 20, 2022 | 12.86 | 12.89 | 12.54 | 12.79 | 1,217,204 | -0.12(-0.94%) |
Dec 19, 2022 | 12.87 | 13.12 | 12.82 | 12.91 | 1,358,585 | +0.04(+0.31%) |
Dec 16, 2022 | 12.89 | 13.11 | 12.83 | 12.87 | 2,685,048 | -0.12(-0.93%) |
Dec 15, 2022 | 12.97 | 13.02 | 12.83 | 13.00 | 1,082,892 | -0.07(-0.56%) |
Dec 14, 2022 | 13.04 | 13.12 | 12.88 | 13.07 | 1,619,134 | +0.02(+0.12%) |
Dec 13, 2022 | 13.40 | 13.59 | 13.04 | 13.05 | 1,088,489 | +0.02(+0.19%) |
Dec 12, 2022 | 13.02 | 13.04 | 12.88 | 13.03 | 713,220 | -0.02(-0.12%) |
Dec 09, 2022 | 13.02 | 13.23 | 12.91 | 13.04 | 707,918 | +0.02(+0.19%) |
Dec 08, 2022 | 12.96 | 13.11 | 12.95 | 13.02 | 838,704 | +0.07(+0.56%) |
Dec 07, 2022 | 12.87 | 13.09 | 12.78 | 12.95 | 2,094,895 | +0.03(+0.25%) |
Dec 06, 2022 | 13.04 | 13.08 | 12.78 | 12.91 | 1,075,461 | -0.10(-0.80%) |
Dec 05, 2022 | 13.29 | 13.32 | 12.91 | 13.02 | 1,111,976 | -0.36(-2.65%) |
Dec 02, 2022 | 13.12 | 13.39 | 12.86 | 13.37 | 1,526,136 | +0.05(+0.36%) |