Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.18 | 14.45 | 14.07 | 14.35 | 78,161 | +0.07(+0.47%) |
Feb 27, 2023 | 14.40 | 14.46 | 14.13 | 14.28 | 105,276 | +0.09(+0.61%) |
Feb 24, 2023 | 14.17 | 14.34 | 13.92 | 14.19 | 139,754 | -0.54(-3.64%) |
Feb 23, 2023 | 14.83 | 14.88 | 14.26 | 14.73 | 131,251 | -0.04(-0.26%) |
Feb 22, 2023 | 14.59 | 15.01 | 14.55 | 14.77 | 186,475 | +0.30(+2.05%) |
Feb 21, 2023 | 14.61 | 14.64 | 14.41 | 14.47 | 107,072 | -0.62(-4.09%) |
Feb 17, 2023 | 15.20 | 15.23 | 14.73 | 15.09 | 370,516 | -0.24(-1.59%) |
Feb 16, 2023 | 15.60 | 15.89 | 15.31 | 15.33 | 92,874 | -0.70(-4.36%) |
Feb 15, 2023 | 15.55 | 16.03 | 15.41 | 16.03 | 259,585 | +0.34(+2.15%) |
Feb 14, 2023 | 15.37 | 15.94 | 15.19 | 15.69 | 238,266 | +0.03(+0.17%) |
Feb 13, 2023 | 15.20 | 15.68 | 15.07 | 15.67 | 129,541 | +0.45(+2.96%) |
Feb 10, 2023 | 15.17 | 15.46 | 14.89 | 15.22 | 268,897 | -0.12(-0.81%) |
Feb 09, 2023 | 16.11 | 16.19 | 15.22 | 15.34 | 255,813 | -0.47(-2.97%) |
Feb 08, 2023 | 16.27 | 16.37 | 15.49 | 15.81 | 179,808 | -0.46(-2.82%) |
Feb 07, 2023 | 16.08 | 16.35 | 15.36 | 16.27 | 688,326 | -0.02(-0.15%) |
Feb 06, 2023 | 16.48 | 16.66 | 15.95 | 16.29 | 180,480 | -0.29(-1.76%) |
Feb 03, 2023 | 17.02 | 17.92 | 16.40 | 16.58 | 716,431 | -2.41(-12.70%) |
Feb 02, 2023 | 18.35 | 19.26 | 18.07 | 19.00 | 594,318 | +1.89(+11.02%) |
Feb 01, 2023 | 16.53 | 17.35 | 16.19 | 17.11 | 296,820 | +0.48(+2.88%) |
Jan 31, 2023 | 16.15 | 16.65 | 16.15 | 16.63 | 101,308 | +0.60(+3.76%) |
Jan 30, 2023 | 16.14 | 16.29 | 15.69 | 16.03 | 169,509 | -0.39(-2.39%) |
Jan 27, 2023 | 15.79 | 16.72 | 15.79 | 16.42 | 377,033 | +0.71(+4.51%) |
Jan 26, 2023 | 15.54 | 15.77 | 15.20 | 15.71 | 476,777 | +0.49(+3.25%) |
Jan 25, 2023 | 14.16 | 15.23 | 13.95 | 15.22 | 280,616 | +0.15(+0.98%) |
Jan 24, 2023 | 15.18 | 15.46 | 14.97 | 15.07 | 200,527 | -0.25(-1.64%) |
Jan 23, 2023 | 15.39 | 15.39 | 14.97 | 15.32 | 269,237 | +0.05(+0.33%) |
Jan 20, 2023 | 14.48 | 15.29 | 14.34 | 15.27 | 248,116 | +0.82(+5.66%) |
Jan 19, 2023 | 14.65 | 14.86 | 14.27 | 14.46 | 142,546 | -0.43(-2.87%) |
Jan 18, 2023 | 15.30 | 15.75 | 14.85 | 14.88 | 310,893 | -0.15(-1.02%) |
Jan 17, 2023 | 15.68 | 15.68 | 14.96 | 15.03 | 150,981 | -0.48(-3.08%) |
Jan 13, 2023 | 14.57 | 15.55 | 14.57 | 15.51 | 164,062 | +0.68(+4.58%) |
Jan 12, 2023 | 15.25 | 15.27 | 14.43 | 14.83 | 250,856 | +0.01(+0.07%) |
Jan 11, 2023 | 13.86 | 14.84 | 13.86 | 14.82 | 241,898 | +1.19(+8.70%) |
Jan 10, 2023 | 13.08 | 13.66 | 13.05 | 13.64 | 338,476 | +0.56(+4.32%) |
Jan 09, 2023 | 13.12 | 13.53 | 13.02 | 13.07 | 223,223 | +0.31(+2.42%) |
Jan 06, 2023 | 12.11 | 12.84 | 11.79 | 12.76 | 464,901 | +0.63(+5.18%) |
Jan 05, 2023 | 12.58 | 12.58 | 12.13 | 12.13 | 276,987 | -0.44(-3.50%) |
Jan 04, 2023 | 12.92 | 12.97 | 12.20 | 12.58 | 325,323 | -0.18(-1.38%) |
Jan 03, 2023 | 12.68 | 12.97 | 12.41 | 12.75 | 204,899 | +0.41(+3.30%) |
Dec 30, 2022 | 12.11 | 12.36 | 12.02 | 12.34 | 555,985 | -0.05(-0.43%) |
Dec 29, 2022 | 12.13 | 12.47 | 12.07 | 12.40 | 259,792 | +0.53(+4.46%) |
Dec 28, 2022 | 12.12 | 12.23 | 11.87 | 11.87 | 108,016 | -0.31(-2.52%) |
Dec 27, 2022 | 12.63 | 12.63 | 12.15 | 12.17 | 57,403 | -0.46(-3.64%) |
Dec 23, 2022 | 12.21 | 12.73 | 12.15 | 12.63 | 105,920 | +0.29(+2.33%) |
Dec 22, 2022 | 12.73 | 12.73 | 11.99 | 12.35 | 228,573 | -0.64(-4.94%) |
Dec 21, 2022 | 12.88 | 13.08 | 12.67 | 12.99 | 193,633 | +0.31(+2.41%) |
Dec 20, 2022 | 12.66 | 12.93 | 12.51 | 12.68 | 242,402 | +0.08(+0.63%) |
Dec 19, 2022 | 13.22 | 13.22 | 12.52 | 12.60 | 60,249 | -0.68(-5.09%) |
Dec 16, 2022 | 13.44 | 13.59 | 13.04 | 13.28 | 290,567 | -0.09(-0.68%) |
Dec 15, 2022 | 13.77 | 13.77 | 13.20 | 13.37 | 189,963 | -0.78(-5.48%) |
Dec 14, 2022 | 14.48 | 14.53 | 13.82 | 14.14 | 117,174 | -0.19(-1.30%) |
Dec 13, 2022 | 14.95 | 15.16 | 13.93 | 14.33 | 100,526 | +0.44(+3.19%) |
Dec 12, 2022 | 13.64 | 13.91 | 13.33 | 13.89 | 160,715 | +0.31(+2.32%) |
Dec 09, 2022 | 13.49 | 13.76 | 13.49 | 13.57 | 157,466 | -0.29(-2.08%) |
Dec 08, 2022 | 13.56 | 13.97 | 13.34 | 13.86 | 296,907 | +0.43(+3.19%) |
Dec 07, 2022 | 13.42 | 13.75 | 13.23 | 13.43 | 85,312 | +0.02(+0.13%) |
Dec 06, 2022 | 13.94 | 14.00 | 13.32 | 13.42 | 71,735 | -0.64(-4.54%) |
Dec 05, 2022 | 14.50 | 14.73 | 14.01 | 14.05 | 140,508 | -0.67(-4.53%) |
Dec 02, 2022 | 14.86 | 15.05 | 14.71 | 14.72 | 51,965 | -0.40(-2.62%) |