Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.82 | 13.12 | 12.70 | 12.92 | 556,991 | +0.09(+0.70%) |
Feb 27, 2023 | 12.93 | 13.07 | 12.56 | 12.83 | 103,200 | +0.01(+0.08%) |
Feb 24, 2023 | 12.54 | 12.82 | 12.31 | 12.82 | 151,754 | +0.19(+1.50%) |
Feb 23, 2023 | 12.69 | 12.97 | 12.49 | 12.63 | 120,614 | +0.09(+0.72%) |
Feb 22, 2023 | 12.57 | 12.76 | 12.35 | 12.54 | 181,246 | -0.07(-0.56%) |
Feb 21, 2023 | 12.98 | 13.00 | 12.55 | 12.61 | 231,930 | -0.44(-3.37%) |
Feb 17, 2023 | 12.93 | 13.20 | 12.77 | 13.05 | 179,582 | +0.16(+1.24%) |
Feb 16, 2023 | 12.96 | 13.12 | 12.82 | 12.89 | 193,698 | -0.08(-0.62%) |
Feb 15, 2023 | 12.65 | 13.00 | 12.61 | 12.97 | 133,916 | +0.27(+2.13%) |
Feb 14, 2023 | 12.73 | 12.81 | 12.50 | 12.70 | 143,199 | -0.05(-0.39%) |
Feb 13, 2023 | 12.58 | 12.88 | 12.49 | 12.75 | 214,393 | +0.16(+1.27%) |
Feb 10, 2023 | 12.49 | 12.65 | 12.18 | 12.59 | 256,986 | +0.01(+0.08%) |
Feb 09, 2023 | 12.70 | 12.95 | 12.43 | 12.58 | 199,213 | -0.06(-0.47%) |
Feb 08, 2023 | 12.90 | 12.98 | 12.54 | 12.64 | 274,128 | -0.22(-1.71%) |
Feb 07, 2023 | 12.98 | 12.98 | 12.17 | 12.86 | 697,898 | -0.09(-0.69%) |
Feb 06, 2023 | 13.78 | 13.96 | 12.85 | 12.95 | 492,768 | -0.69(-5.06%) |
Feb 03, 2023 | 14.09 | 14.69 | 13.27 | 13.64 | 737,226 | -0.57(-4.01%) |
Feb 02, 2023 | 14.19 | 14.66 | 14.08 | 14.21 | 243,529 | -0.02(-0.14%) |
Feb 01, 2023 | 14.15 | 14.39 | 13.86 | 14.23 | 304,748 | +0.10(+0.71%) |
Jan 31, 2023 | 14.04 | 14.50 | 13.77 | 14.13 | 223,968 | -0.05(-0.35%) |
Jan 30, 2023 | 15.23 | 15.37 | 14.13 | 14.18 | 277,857 | -1.17(-7.62%) |
Jan 27, 2023 | 15.22 | 15.48 | 15.05 | 15.35 | 100,163 | +0.05(+0.33%) |
Jan 26, 2023 | 15.84 | 16.09 | 15.12 | 15.30 | 161,223 | -0.47(-2.98%) |
Jan 25, 2023 | 15.67 | 15.81 | 15.38 | 15.77 | 97,165 | +0.04(+0.25%) |
Jan 24, 2023 | 15.25 | 15.91 | 15.13 | 15.73 | 164,709 | +0.52(+3.42%) |
Jan 23, 2023 | 15.48 | 15.59 | 15.16 | 15.21 | 162,733 | -0.20(-1.30%) |
Jan 20, 2023 | 15.42 | 15.71 | 15.12 | 15.41 | 160,764 | +0.20(+1.31%) |
Jan 19, 2023 | 15.03 | 15.60 | 14.85 | 15.21 | 265,542 | +0.00(+0.00%) |
Jan 18, 2023 | 16.79 | 17.16 | 15.07 | 15.21 | 345,643 | -1.53(-9.14%) |
Jan 17, 2023 | 16.62 | 16.83 | 16.27 | 16.74 | 179,981 | -0.06(-0.36%) |
Jan 13, 2023 | 16.62 | 16.98 | 16.41 | 16.80 | 162,239 | +0.18(+1.08%) |
Jan 12, 2023 | 16.34 | 16.64 | 16.00 | 16.62 | 167,132 | +0.32(+1.96%) |
Jan 11, 2023 | 16.56 | 16.98 | 16.11 | 16.30 | 310,493 | -0.24(-1.45%) |
Jan 10, 2023 | 15.59 | 17.24 | 15.57 | 16.54 | 503,653 | +0.89(+5.69%) |
Jan 09, 2023 | 15.79 | 16.10 | 15.10 | 15.65 | 333,135 | +0.00(+0.00%) |
Jan 06, 2023 | 14.55 | 17.25 | 14.53 | 15.65 | 1,142,525 | +1.51(+10.68%) |
Jan 05, 2023 | 14.15 | 14.26 | 13.96 | 14.14 | 122,800 | +0.03(+0.21%) |
Jan 04, 2023 | 13.91 | 14.24 | 13.86 | 14.11 | 99,751 | +0.23(+1.66%) |
Jan 03, 2023 | 14.17 | 14.48 | 13.85 | 13.88 | 182,633 | -0.03(-0.21%) |
Dec 30, 2022 | 13.80 | 13.98 | 13.71 | 13.91 | 235,576 | +0.04(+0.29%) |
Dec 29, 2022 | 13.95 | 14.20 | 13.81 | 13.87 | 159,746 | -0.01(-0.07%) |
Dec 28, 2022 | 13.69 | 13.90 | 13.63 | 13.88 | 137,733 | +0.12(+0.87%) |
Dec 27, 2022 | 14.02 | 14.09 | 13.67 | 13.76 | 143,698 | -0.05(-0.36%) |
Dec 23, 2022 | 13.63 | 14.07 | 13.63 | 13.81 | 180,392 | +0.21(+1.54%) |
Dec 22, 2022 | 13.63 | 13.97 | 13.38 | 13.60 | 143,993 | -0.15(-1.09%) |
Dec 21, 2022 | 13.60 | 14.08 | 13.51 | 13.75 | 204,851 | +0.19(+1.40%) |
Dec 20, 2022 | 13.51 | 14.01 | 13.37 | 13.56 | 290,734 | -0.02(-0.15%) |
Dec 19, 2022 | 13.36 | 13.91 | 13.23 | 13.58 | 241,578 | +0.26(+1.95%) |
Dec 16, 2022 | 13.73 | 13.82 | 13.25 | 13.32 | 547,238 | -0.55(-3.97%) |
Dec 15, 2022 | 14.17 | 14.50 | 13.86 | 13.87 | 178,371 | -0.41(-2.87%) |
Dec 14, 2022 | 13.65 | 14.40 | 13.64 | 14.28 | 219,680 | +0.63(+4.62%) |
Dec 13, 2022 | 14.14 | 14.31 | 13.62 | 13.65 | 164,130 | -0.09(-0.66%) |
Dec 12, 2022 | 13.40 | 13.93 | 13.37 | 13.74 | 154,057 | +0.40(+3.00%) |
Dec 09, 2022 | 13.99 | 14.11 | 13.05 | 13.34 | 364,778 | -0.81(-5.72%) |
Dec 08, 2022 | 13.99 | 14.20 | 13.83 | 14.15 | 117,003 | +0.19(+1.36%) |
Dec 07, 2022 | 13.65 | 14.06 | 13.46 | 13.96 | 139,656 | +0.31(+2.27%) |
Dec 06, 2022 | 13.62 | 13.80 | 13.43 | 13.65 | 144,680 | +0.05(+0.37%) |
Dec 05, 2022 | 13.73 | 13.73 | 13.32 | 13.60 | 160,673 | -0.20(-1.45%) |
Dec 02, 2022 | 13.55 | 14.00 | 13.42 | 13.80 | 135,891 | +0.15(+1.10%) |