Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.21 | 14.21 | 14.04 | 14.06 | 121,843 | +0.12(+0.89%) |
Feb 27, 2023 | 14.06 | 14.06 | 13.85 | 13.93 | 145,696 | -0.19(-1.35%) |
Feb 24, 2023 | 13.96 | 14.14 | 13.77 | 14.13 | 209,964 | +0.10(+0.68%) |
Feb 23, 2023 | 13.94 | 14.06 | 13.89 | 14.03 | 238,147 | +0.27(+1.95%) |
Feb 22, 2023 | 13.99 | 14.05 | 13.75 | 13.76 | 158,947 | -0.30(-2.11%) |
Feb 21, 2023 | 14.15 | 14.26 | 14.02 | 14.06 | 182,831 | -0.03(-0.20%) |
Feb 17, 2023 | 13.95 | 14.15 | 13.93 | 14.09 | 247,829 | -0.26(-1.80%) |
Feb 16, 2023 | 14.51 | 14.51 | 14.35 | 14.35 | 119,256 | -0.14(-0.99%) |
Feb 15, 2023 | 14.42 | 14.55 | 14.24 | 14.49 | 301,148 | -0.05(-0.33%) |
Feb 14, 2023 | 14.35 | 14.59 | 14.29 | 14.54 | 348,519 | +0.02(+0.13%) |
Feb 13, 2023 | 14.46 | 14.68 | 14.45 | 14.52 | 165,770 | -0.08(-0.52%) |
Feb 10, 2023 | 14.42 | 14.60 | 14.38 | 14.60 | 246,141 | +0.37(+2.62%) |
Feb 09, 2023 | 14.24 | 14.32 | 14.09 | 14.22 | 261,943 | -0.15(-1.07%) |
Feb 08, 2023 | 14.34 | 14.39 | 14.16 | 14.38 | 276,553 | +0.17(+1.21%) |
Feb 07, 2023 | 13.88 | 14.21 | 13.88 | 14.20 | 348,445 | +0.38(+2.77%) |
Feb 06, 2023 | 13.71 | 13.82 | 13.47 | 13.82 | 268,005 | +0.22(+1.62%) |
Feb 03, 2023 | 14.02 | 14.32 | 13.57 | 13.60 | 335,744 | -0.40(-2.87%) |
Feb 02, 2023 | 14.06 | 14.17 | 13.89 | 14.00 | 320,411 | -0.12(-0.88%) |
Feb 01, 2023 | 14.44 | 14.49 | 14.01 | 14.13 | 356,598 | -0.33(-2.32%) |
Jan 31, 2023 | 14.19 | 14.49 | 14.19 | 14.46 | 299,277 | +0.24(+1.68%) |
Jan 30, 2023 | 14.36 | 14.55 | 14.19 | 14.22 | 223,063 | -0.25(-1.72%) |
Jan 27, 2023 | 14.88 | 14.89 | 14.42 | 14.47 | 242,665 | -0.28(-1.91%) |
Jan 26, 2023 | 14.86 | 14.91 | 14.67 | 14.75 | 230,205 | +0.05(+0.36%) |
Jan 25, 2023 | 14.74 | 14.82 | 14.59 | 14.70 | 180,103 | -0.01(-0.07%) |
Jan 24, 2023 | 14.96 | 14.96 | 14.67 | 14.71 | 205,424 | -0.22(-1.47%) |
Jan 23, 2023 | 14.98 | 15.04 | 14.90 | 14.93 | 386,615 | +0.05(+0.32%) |
Jan 20, 2023 | 14.92 | 14.92 | 14.65 | 14.88 | 218,741 | +0.14(+0.97%) |
Jan 19, 2023 | 14.62 | 14.81 | 14.56 | 14.74 | 212,208 | +0.23(+1.58%) |
Jan 18, 2023 | 14.82 | 14.91 | 14.48 | 14.51 | 302,998 | -0.20(-1.37%) |
Jan 17, 2023 | 14.77 | 14.85 | 14.50 | 14.71 | 317,491 | +0.05(+0.33%) |
Jan 13, 2023 | 14.55 | 14.66 | 14.43 | 14.66 | 206,899 | +0.24(+1.66%) |
Jan 12, 2023 | 14.55 | 14.55 | 14.39 | 14.42 | 237,641 | +0.09(+0.60%) |
Jan 11, 2023 | 14.25 | 14.36 | 14.07 | 14.34 | 333,387 | +0.38(+2.74%) |
Jan 10, 2023 | 14.07 | 14.11 | 13.88 | 13.95 | 289,791 | -0.05(-0.34%) |
Jan 09, 2023 | 14.08 | 14.21 | 13.92 | 14.00 | 426,179 | +0.23(+1.67%) |
Jan 06, 2023 | 13.83 | 14.00 | 13.71 | 13.77 | 252,969 | +0.04(+0.28%) |
Jan 05, 2023 | 13.67 | 13.90 | 13.61 | 13.73 | 306,757 | +0.07(+0.49%) |
Jan 04, 2023 | 13.77 | 13.83 | 13.59 | 13.67 | 414,297 | -0.48(-3.38%) |
Jan 03, 2023 | 14.38 | 14.46 | 14.06 | 14.15 | 306,659 | -0.41(-2.83%) |
Dec 30, 2022 | 14.15 | 14.56 | 14.15 | 14.56 | 429,110 | +0.32(+2.22%) |
Dec 29, 2022 | 14.10 | 14.26 | 14.07 | 14.24 | 297,692 | -0.07(-0.47%) |
Dec 28, 2022 | 14.45 | 14.45 | 14.15 | 14.31 | 458,705 | -0.15(-1.06%) |
Dec 27, 2022 | 14.37 | 14.59 | 14.37 | 14.46 | 611,733 | +0.11(+0.73%) |
Dec 23, 2022 | 14.23 | 14.39 | 14.21 | 14.36 | 391,272 | +0.34(+2.46%) |
Dec 22, 2022 | 14.21 | 14.21 | 13.85 | 14.01 | 371,067 | -0.11(-0.75%) |
Dec 21, 2022 | 13.93 | 14.13 | 13.93 | 14.12 | 782,530 | +0.27(+1.93%) |
Dec 20, 2022 | 13.71 | 13.93 | 13.59 | 13.85 | 755,413 | +0.04(+0.28%) |
Dec 19, 2022 | 13.72 | 13.85 | 13.62 | 13.81 | 400,386 | +0.18(+1.34%) |
Dec 16, 2022 | 13.53 | 13.75 | 13.50 | 13.63 | 622,078 | -0.21(-1.51%) |
Dec 15, 2022 | 13.97 | 14.04 | 13.78 | 13.84 | 453,404 | -0.27(-1.89%) |
Dec 14, 2022 | 14.03 | 14.18 | 13.92 | 14.10 | 408,436 | +0.18(+1.30%) |
Dec 13, 2022 | 13.85 | 14.03 | 13.85 | 13.92 | 972,433 | +0.19(+1.38%) |
Dec 12, 2022 | 13.50 | 13.77 | 13.48 | 13.73 | 445,630 | +0.27(+1.98%) |
Dec 09, 2022 | 13.44 | 13.62 | 13.31 | 13.47 | 951,657 | +0.06(+0.43%) |
Dec 08, 2022 | 13.76 | 13.76 | 13.32 | 13.41 | 1,264,288 | -0.18(-1.33%) |
Dec 07, 2022 | 13.92 | 14.03 | 13.50 | 13.59 | 562,175 | -0.31(-2.26%) |
Dec 06, 2022 | 14.29 | 14.35 | 13.76 | 13.90 | 1,524,827 | -0.52(-3.62%) |
Dec 05, 2022 | 15.28 | 15.32 | 14.33 | 14.43 | 1,092,211 | -0.48(-3.19%) |
Dec 02, 2022 | 15.16 | 15.28 | 14.82 | 14.90 | 1,012,962 | -0.21(-1.38%) |