Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.01 | 14.08 | 13.98 | 14.00 | 273,957 | -0.09(-0.64%) |
Feb 27, 2023 | 14.12 | 14.15 | 14.07 | 14.09 | 148,896 | +0.17(+1.22%) |
Feb 24, 2023 | 13.91 | 13.93 | 13.85 | 13.92 | 165,600 | -0.11(-0.78%) |
Feb 23, 2023 | 13.87 | 14.03 | 13.87 | 14.03 | 106,137 | +0.12(+0.86%) |
Feb 22, 2023 | 14.15 | 14.15 | 13.90 | 13.91 | 98,524 | -0.07(-0.50%) |
Feb 21, 2023 | 14.19 | 14.19 | 13.98 | 13.98 | 76,943 | -0.33(-2.31%) |
Feb 17, 2023 | 14.24 | 14.35 | 14.22 | 14.31 | 48,339 | +0.01(+0.03%) |
Feb 16, 2023 | 14.14 | 14.39 | 14.14 | 14.30 | 51,928 | -0.06(-0.45%) |
Feb 15, 2023 | 14.39 | 14.48 | 14.33 | 14.37 | 31,626 | -0.12(-0.83%) |
Feb 14, 2023 | 14.44 | 14.60 | 14.30 | 14.49 | 62,829 | -0.04(-0.28%) |
Feb 13, 2023 | 14.34 | 14.60 | 14.34 | 14.53 | 65,878 | -0.03(-0.21%) |
Feb 10, 2023 | 14.55 | 14.56 | 14.46 | 14.56 | 43,328 | +0.05(+0.34%) |
Feb 09, 2023 | 14.68 | 14.73 | 14.51 | 14.51 | 36,939 | -0.05(-0.34%) |
Feb 08, 2023 | 14.62 | 14.74 | 14.56 | 14.56 | 45,295 | +0.02(+0.14%) |
Feb 07, 2023 | 14.50 | 14.56 | 14.38 | 14.54 | 99,942 | +0.24(+1.68%) |
Feb 06, 2023 | 14.41 | 14.54 | 14.34 | 14.30 | 86,285 | -0.13(-0.90%) |
Feb 03, 2023 | 14.61 | 14.61 | 14.34 | 14.43 | 25,879 | -0.26(-1.77%) |
Feb 02, 2023 | 14.93 | 14.93 | 14.68 | 14.69 | 81,822 | -0.06(-0.41%) |
Feb 01, 2023 | 14.59 | 14.79 | 14.59 | 14.75 | 50,004 | +0.07(+0.48%) |
Jan 31, 2023 | 14.62 | 14.78 | 14.62 | 14.68 | 89,634 | +0.04(+0.27%) |
Jan 30, 2023 | 14.69 | 14.75 | 14.63 | 14.64 | 43,502 | -0.24(-1.61%) |
Jan 27, 2023 | 14.73 | 14.90 | 14.73 | 14.88 | 60,626 | -0.28(-1.85%) |
Jan 26, 2023 | 15.10 | 15.34 | 15.06 | 15.16 | 23,448 | -0.01(-0.07%) |
Jan 25, 2023 | 15.14 | 15.21 | 15.09 | 15.17 | 111,019 | +0.12(+0.80%) |
Jan 24, 2023 | 14.96 | 15.11 | 14.94 | 15.05 | 48,616 | -0.03(-0.20%) |
Jan 23, 2023 | 15.01 | 15.09 | 14.97 | 15.08 | 98,742 | -0.18(-1.18%) |
Jan 20, 2023 | 15.07 | 15.27 | 15.06 | 15.26 | 27,220 | +0.18(+1.19%) |
Jan 19, 2023 | 15.15 | 15.15 | 15.02 | 15.08 | 73,055 | -0.04(-0.26%) |
Jan 18, 2023 | 15.19 | 15.24 | 15.09 | 15.12 | 311,159 | +0.36(+2.44%) |
Jan 17, 2023 | 14.76 | 14.79 | 14.74 | 14.76 | 49,754 | +0.14(+0.96%) |
Jan 13, 2023 | 14.40 | 14.62 | 14.40 | 14.62 | 60,165 | -0.14(-0.95%) |
Jan 12, 2023 | 14.49 | 14.76 | 14.49 | 14.76 | 45,889 | +0.40(+2.79%) |
Jan 11, 2023 | 14.42 | 14.43 | 14.34 | 14.36 | 74,637 | -0.01(-0.07%) |
Jan 10, 2023 | 14.34 | 14.38 | 14.30 | 14.37 | 66,588 | -0.25(-1.71%) |
Jan 09, 2023 | 14.64 | 14.73 | 14.61 | 14.62 | 88,822 | +0.04(+0.27%) |
Jan 06, 2023 | 14.35 | 14.62 | 14.28 | 14.58 | 115,597 | +0.30(+2.10%) |
Jan 05, 2023 | 14.26 | 14.32 | 14.22 | 14.28 | 40,169 | -0.26(-1.79%) |
Jan 04, 2023 | 14.65 | 15.00 | 14.53 | 14.54 | 64,850 | -0.68(-4.47%) |
Jan 03, 2023 | 15.28 | 15.68 | 15.18 | 15.22 | 25,120 | +0.06(+0.40%) |
Dec 30, 2022 | 14.80 | 15.46 | 14.80 | 15.16 | 69,158 | -0.15(-0.98%) |
Dec 29, 2022 | 15.64 | 15.64 | 15.23 | 15.31 | 51,713 | +0.28(+1.86%) |
Dec 28, 2022 | 15.17 | 15.18 | 15.01 | 15.03 | 48,747 | -0.13(-0.86%) |
Dec 27, 2022 | 15.11 | 15.20 | 15.11 | 15.16 | 56,450 | -0.18(-1.17%) |
Dec 23, 2022 | 14.79 | 15.34 | 14.79 | 15.34 | 33,848 | -0.06(-0.39%) |
Dec 22, 2022 | 15.38 | 15.43 | 15.29 | 15.40 | 42,941 | -0.03(-0.19%) |
Dec 21, 2022 | 15.44 | 15.51 | 15.43 | 15.43 | 34,137 | -0.18(-1.15%) |
Dec 20, 2022 | 15.61 | 15.78 | 15.59 | 15.61 | 49,037 | +0.26(+1.69%) |
Dec 19, 2022 | 15.40 | 15.58 | 15.32 | 15.35 | 52,045 | -0.29(-1.85%) |
Dec 16, 2022 | 15.59 | 15.82 | 15.52 | 15.64 | 60,881 | +0.07(+0.45%) |
Dec 15, 2022 | 15.70 | 15.70 | 15.50 | 15.57 | 25,232 | -0.48(-2.99%) |
Dec 14, 2022 | 16.14 | 16.18 | 15.95 | 16.05 | 25,633 | +0.05(+0.31%) |
Dec 13, 2022 | 15.79 | 16.15 | 15.79 | 16.00 | 78,177 | +0.53(+3.43%) |
Dec 12, 2022 | 15.65 | 15.65 | 15.47 | 15.47 | 34,690 | -0.14(-0.90%) |
Dec 09, 2022 | 15.40 | 15.69 | 15.40 | 15.61 | 30,186 | +0.05(+0.32%) |
Dec 08, 2022 | 15.54 | 15.68 | 15.50 | 15.56 | 40,454 | +0.22(+1.43%) |
Dec 07, 2022 | 15.30 | 15.44 | 15.30 | 15.34 | 41,013 | +0.16(+1.05%) |
Dec 06, 2022 | 15.21 | 15.26 | 15.10 | 15.18 | 51,538 | +0.01(+0.07%) |
Dec 05, 2022 | 15.44 | 15.47 | 14.86 | 15.17 | 39,195 | -0.27(-1.75%) |
Dec 02, 2022 | 15.31 | 15.51 | 15.31 | 15.44 | 24,047 | -0.13(-0.83%) |