Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.38 | 13.67 | 13.38 | 13.46 | 534,726 | +0.12(+0.91%) |
Feb 27, 2023 | 13.37 | 13.69 | 13.29 | 13.33 | 358,979 | +0.07(+0.51%) |
Feb 24, 2023 | 14.33 | 14.44 | 12.96 | 13.27 | 511,994 | -0.13(-0.95%) |
Feb 23, 2023 | 13.63 | 13.63 | 13.39 | 13.39 | 367,114 | -0.16(-1.15%) |
Feb 22, 2023 | 14.12 | 14.29 | 13.45 | 13.55 | 519,276 | -0.53(-3.74%) |
Feb 21, 2023 | 14.06 | 14.25 | 13.99 | 14.08 | 401,128 | +0.02(+0.14%) |
Feb 17, 2023 | 14.10 | 14.33 | 13.96 | 14.06 | 936,108 | +0.04(+0.28%) |
Feb 16, 2023 | 13.87 | 14.06 | 13.67 | 14.02 | 366,875 | +0.07(+0.49%) |
Feb 15, 2023 | 13.80 | 14.14 | 13.71 | 13.95 | 357,357 | +0.12(+0.85%) |
Feb 14, 2023 | 13.97 | 14.07 | 13.81 | 13.83 | 273,939 | -0.19(-1.32%) |
Feb 13, 2023 | 13.80 | 14.06 | 13.71 | 14.02 | 225,129 | +0.28(+2.06%) |
Feb 10, 2023 | 13.46 | 13.83 | 13.44 | 13.73 | 321,545 | +0.13(+0.93%) |
Feb 09, 2023 | 14.12 | 14.21 | 13.58 | 13.61 | 353,755 | -0.39(-2.79%) |
Feb 08, 2023 | 13.77 | 14.07 | 13.61 | 14.00 | 370,135 | +0.14(+0.99%) |
Feb 07, 2023 | 14.27 | 14.29 | 12.85 | 13.86 | 1,040,896 | -0.49(-3.40%) |
Feb 06, 2023 | 15.23 | 15.23 | 14.29 | 14.35 | 486,819 | -0.90(-5.89%) |
Feb 03, 2023 | 14.43 | 15.28 | 14.43 | 15.25 | 1,128,878 | +0.72(+4.97%) |
Feb 02, 2023 | 14.33 | 14.53 | 14.28 | 14.52 | 314,406 | +0.21(+1.43%) |
Feb 01, 2023 | 14.59 | 14.64 | 13.93 | 14.32 | 652,393 | -0.29(-2.00%) |
Jan 31, 2023 | 14.15 | 14.64 | 14.12 | 14.61 | 379,876 | +0.46(+3.24%) |
Jan 30, 2023 | 14.05 | 14.22 | 14.01 | 14.15 | 218,935 | +0.02(+0.14%) |
Jan 27, 2023 | 14.26 | 14.40 | 14.10 | 14.13 | 165,407 | -0.20(-1.36%) |
Jan 26, 2023 | 14.42 | 14.47 | 14.15 | 14.33 | 284,353 | -0.12(-0.81%) |
Jan 25, 2023 | 14.28 | 14.47 | 14.14 | 14.45 | 288,019 | +0.15(+1.02%) |
Jan 24, 2023 | 14.10 | 14.38 | 14.00 | 14.30 | 262,176 | +0.19(+1.31%) |
Jan 23, 2023 | 13.66 | 14.15 | 13.65 | 14.11 | 399,999 | +0.28(+2.05%) |
Jan 20, 2023 | 13.84 | 13.91 | 13.68 | 13.83 | 329,812 | +0.06(+0.43%) |
Jan 19, 2023 | 13.87 | 13.97 | 13.70 | 13.77 | 247,500 | -0.13(-0.91%) |
Jan 18, 2023 | 14.20 | 14.37 | 13.81 | 13.90 | 348,681 | -0.29(-2.06%) |
Jan 17, 2023 | 14.68 | 14.68 | 14.17 | 14.19 | 299,945 | -0.48(-3.26%) |
Jan 13, 2023 | 14.48 | 14.69 | 14.42 | 14.67 | 296,010 | +0.03(+0.20%) |
Jan 12, 2023 | 14.37 | 14.74 | 14.26 | 14.64 | 851,556 | +0.33(+2.32%) |
Jan 11, 2023 | 14.24 | 14.44 | 14.07 | 14.31 | 280,206 | +0.11(+0.76%) |
Jan 10, 2023 | 13.95 | 14.26 | 13.89 | 14.20 | 290,780 | +0.12(+0.83%) |
Jan 09, 2023 | 14.18 | 14.40 | 14.08 | 14.09 | 413,989 | -0.04(-0.28%) |
Jan 06, 2023 | 13.95 | 14.21 | 13.84 | 14.12 | 216,052 | +0.29(+2.12%) |
Jan 05, 2023 | 13.84 | 13.91 | 13.76 | 13.83 | 241,632 | -0.08(-0.56%) |
Jan 04, 2023 | 14.05 | 14.21 | 13.86 | 13.91 | 330,405 | -0.16(-1.11%) |
Jan 03, 2023 | 13.56 | 14.08 | 13.55 | 14.07 | 549,369 | +0.50(+3.67%) |
Dec 30, 2022 | 13.72 | 13.89 | 13.55 | 13.57 | 479,533 | -0.24(-1.77%) |
Dec 29, 2022 | 13.66 | 13.95 | 13.61 | 13.81 | 276,823 | +0.21(+1.51%) |
Dec 28, 2022 | 14.06 | 14.10 | 13.61 | 13.61 | 282,198 | -0.42(-2.99%) |
Dec 27, 2022 | 13.80 | 14.11 | 13.69 | 14.03 | 258,730 | +0.28(+2.06%) |
Dec 23, 2022 | 13.89 | 14.04 | 13.70 | 13.74 | 213,432 | -0.16(-1.12%) |
Dec 22, 2022 | 13.96 | 14.07 | 13.80 | 13.90 | 363,281 | -0.08(-0.56%) |
Dec 21, 2022 | 13.63 | 14.02 | 13.63 | 13.98 | 473,184 | +0.43(+3.17%) |
Dec 20, 2022 | 13.58 | 13.78 | 13.52 | 13.55 | 606,574 | -0.02(-0.14%) |
Dec 19, 2022 | 13.29 | 13.76 | 13.15 | 13.57 | 528,413 | +0.41(+3.12%) |
Dec 16, 2022 | 13.29 | 13.46 | 12.97 | 13.16 | 3,070,657 | -0.19(-1.39%) |
Dec 15, 2022 | 13.40 | 13.73 | 13.15 | 13.34 | 827,852 | -0.12(-0.87%) |
Dec 14, 2022 | 13.52 | 13.74 | 13.29 | 13.46 | 579,858 | -0.11(-0.79%) |
Dec 13, 2022 | 13.64 | 13.80 | 13.51 | 13.57 | 694,035 | +0.24(+1.83%) |
Dec 12, 2022 | 13.59 | 13.59 | 13.20 | 13.32 | 454,820 | -0.28(-2.08%) |
Dec 09, 2022 | 13.80 | 13.88 | 13.50 | 13.61 | 276,332 | -0.23(-1.69%) |
Dec 08, 2022 | 13.81 | 14.09 | 13.72 | 13.84 | 367,255 | +0.22(+1.65%) |
Dec 07, 2022 | 13.42 | 13.64 | 13.29 | 13.62 | 294,559 | +0.05(+0.36%) |
Dec 06, 2022 | 13.56 | 13.76 | 13.51 | 13.57 | 349,644 | -0.03(-0.21%) |
Dec 05, 2022 | 13.81 | 13.81 | 13.48 | 13.60 | 292,044 | -0.30(-2.18%) |
Dec 02, 2022 | 13.85 | 13.99 | 13.59 | 13.90 | 295,966 | -0.15(-1.04%) |