Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.01 | 13.01 | 12.35 | 12.52 | 5,053 | -0.28(-2.19%) |
Feb 27, 2023 | 12.92 | 13.02 | 12.79 | 12.80 | 4,147 | +0.13(+1.03%) |
Feb 24, 2023 | 12.80 | 12.80 | 12.31 | 12.67 | 4,401 | -0.07(-0.56%) |
Feb 23, 2023 | 12.35 | 12.79 | 12.35 | 12.74 | 8,665 | +0.28(+2.26%) |
Feb 22, 2023 | 12.68 | 12.80 | 12.46 | 12.46 | 6,779 | -0.10(-0.80%) |
Feb 21, 2023 | 13.52 | 13.81 | 12.56 | 12.56 | 37,716 | -0.64(-4.85%) |
Feb 17, 2023 | 13.30 | 13.30 | 13.20 | 13.20 | 9,618 | -0.21(-1.57%) |
Feb 16, 2023 | 14.04 | 14.04 | 13.40 | 13.41 | 14,417 | +0.01(+0.07%) |
Feb 15, 2023 | 13.67 | 13.74 | 13.06 | 13.40 | 14,947 | -0.43(-3.14%) |
Feb 14, 2023 | 14.40 | 14.40 | 13.63 | 13.83 | 12,005 | -0.61(-4.20%) |
Feb 13, 2023 | 14.24 | 15.39 | 14.00 | 14.44 | 7,574 | -0.16(-1.10%) |
Feb 10, 2023 | 13.58 | 15.00 | 13.47 | 14.60 | 13,184 | +1.16(+8.63%) |
Feb 09, 2023 | 13.43 | 13.44 | 13.19 | 13.44 | 4,726 | +0.01(+0.09%) |
Feb 08, 2023 | 13.26 | 13.43 | 13.26 | 13.43 | 1,722 | +0.25(+1.89%) |
Feb 07, 2023 | 13.21 | 13.21 | 13.14 | 13.18 | 1,886 | +0.20(+1.54%) |
Feb 06, 2023 | 13.07 | 13.07 | 12.79 | 12.98 | 4,827 | -0.07(-0.54%) |
Feb 03, 2023 | 13.78 | 13.78 | 13.05 | 13.05 | 1,930 | -0.07(-0.53%) |
Feb 02, 2023 | 13.59 | 13.59 | 13.12 | 13.12 | 8,000 | -0.40(-2.92%) |
Feb 01, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 210 | -0.08(-0.62%) |
Jan 31, 2023 | 13.73 | 13.73 | 13.50 | 13.60 | 1,309 | +0.06(+0.48%) |
Jan 27, 2023 | 13.54 | 337 | -0.22(-1.64%) | |||
Jan 26, 2023 | 13.50 | 13.76 | 13.29 | 13.76 | 1,403 | +0.25(+1.87%) |
Jan 25, 2023 | 13.50 | 13.51 | 13.50 | 13.51 | 935 | -0.14(-1.01%) |
Jan 23, 2023 | 13.64 | 344 | +0.22(+1.68%) | |||
Jan 20, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 388 | -0.35(-2.54%) |
Jan 19, 2023 | 13.75 | 13.80 | 13.75 | 13.77 | 2,711 | +0.27(+2.00%) |
Jan 18, 2023 | 13.25 | 13.50 | 13.25 | 13.50 | 3,109 | +0.24(+1.81%) |
Jan 17, 2023 | 12.95 | 13.73 | 12.95 | 13.26 | 1,805 | +0.06(+0.45%) |
Jan 13, 2023 | 13.20 | 13.21 | 13.20 | 13.20 | 576 | +0.35(+2.72%) |
Jan 12, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 1,037 | +0.00(+0.00%) |
Jan 10, 2023 | 12.85 | 272 | -0.15(-1.15%) | |||
Jan 09, 2023 | 12.96 | 13.49 | 12.95 | 13.00 | 2,427 | +0.09(+0.73%) |
Jan 06, 2023 | 12.92 | 12.92 | 12.55 | 12.91 | 2,006 | +0.41(+3.25%) |
Jan 05, 2023 | 12.50 | 12.55 | 12.50 | 12.50 | 1,886 | +0.03(+0.24%) |
Jan 04, 2023 | 12.57 | 12.57 | 12.47 | 12.47 | 2,144 | +0.10(+0.81%) |
Jan 03, 2023 | 12.34 | 12.55 | 12.20 | 12.37 | 6,670 | -0.11(-0.88%) |
Dec 30, 2022 | 12.80 | 12.80 | 12.40 | 12.48 | 3,559 | -0.27(-2.12%) |
Dec 29, 2022 | 12.90 | 12.90 | 12.70 | 12.75 | 1,564 | -0.40(-3.03%) |
Dec 28, 2022 | 12.97 | 13.25 | 12.55 | 13.15 | 2,525 | +0.22(+1.69%) |
Dec 27, 2022 | 13.63 | 13.68 | 12.50 | 12.93 | 3,569 | -0.07(-0.54%) |
Dec 23, 2022 | 13.40 | 13.40 | 13.00 | 13.00 | 1,566 | -0.49(-3.63%) |
Dec 21, 2022 | 13.49 | 149 | +0.45(+3.45%) | |||
Dec 20, 2022 | 13.05 | 13.06 | 12.52 | 13.04 | 3,997 | -0.05(-0.37%) |
Dec 19, 2022 | 13.75 | 13.75 | 13.00 | 13.09 | 3,094 | -0.71(-5.16%) |
Dec 16, 2022 | 14.08 | 14.08 | 13.25 | 13.80 | 3,132 | +0.91(+7.06%) |
Dec 15, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 487 | -0.01(-0.08%) |
Dec 14, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 1,016 | +0.10(+0.78%) |
Dec 13, 2022 | 12.80 | 13.20 | 12.60 | 12.80 | 1,102 | +0.23(+1.83%) |
Dec 12, 2022 | 12.62 | 12.62 | 12.57 | 12.57 | 622 | -0.05(-0.40%) |
Dec 09, 2022 | 12.75 | 12.77 | 12.60 | 12.62 | 5,696 | -0.13(-1.02%) |
Dec 08, 2022 | 12.80 | 13.02 | 12.69 | 12.75 | 5,459 | -0.00(-0.00%) |
Dec 07, 2022 | 12.92 | 13.07 | 12.75 | 12.75 | 1,497 | -0.05(-0.39%) |
Dec 06, 2022 | 13.17 | 13.45 | 12.80 | 12.80 | 5,186 | -0.33(-2.51%) |
Dec 05, 2022 | 14.47 | 14.47 | 13.13 | 13.13 | 5,683 | -1.03(-7.27%) |
Dec 02, 2022 | 14.50 | 14.50 | 14.16 | 14.16 | 3,183 | -0.44(-3.01%) |