Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.27 | 16.50 | 16.20 | 16.37 | 91,748 | +0.02(+0.12%) |
Feb 27, 2023 | 16.50 | 16.54 | 16.25 | 16.35 | 73,740 | -0.11(-0.67%) |
Feb 24, 2023 | 16.32 | 16.54 | 16.17 | 16.46 | 67,132 | -0.03(-0.18%) |
Feb 23, 2023 | 16.47 | 16.67 | 16.28 | 16.49 | 64,427 | -0.07(-0.42%) |
Feb 22, 2023 | 16.07 | 16.74 | 16.07 | 16.56 | 102,079 | +0.41(+2.54%) |
Feb 21, 2023 | 16.42 | 16.59 | 16.04 | 16.15 | 55,607 | -0.42(-2.53%) |
Feb 17, 2023 | 16.57 | 0 | +0.27(+1.66%) | |||
Feb 16, 2023 | 16.34 | 16.41 | 16.20 | 16.30 | 86,044 | -0.20(-1.21%) |
Feb 15, 2023 | 16.94 | 16.94 | 16.35 | 16.50 | 157,293 | +0.20(+1.23%) |
Feb 14, 2023 | 16.48 | 16.57 | 16.28 | 16.30 | 146,883 | -0.27(-1.63%) |
Feb 13, 2023 | 15.21 | 16.57 | 15.00 | 16.57 | 274,986 | +1.40(+9.23%) |
Feb 10, 2023 | 15.26 | 15.26 | 15.00 | 15.17 | 119,787 | -0.17(-1.11%) |
Feb 09, 2023 | 15.21 | 15.65 | 15.15 | 15.34 | 291,246 | +0.21(+1.39%) |
Feb 08, 2023 | 14.80 | 15.23 | 14.78 | 15.13 | 315,587 | +0.24(+1.61%) |
Feb 07, 2023 | 14.87 | 14.96 | 14.67 | 14.89 | 252,978 | -0.01(-0.07%) |
Feb 06, 2023 | 15.09 | 15.09 | 14.71 | 14.90 | 75,671 | -0.21(-1.39%) |
Feb 03, 2023 | 14.99 | 15.20 | 14.98 | 15.11 | 131,350 | +0.09(+0.60%) |
Feb 02, 2023 | 15.00 | 15.10 | 14.79 | 15.02 | 255,107 | +0.03(+0.20%) |
Feb 01, 2023 | 14.85 | 15.09 | 14.85 | 14.99 | 163,994 | +0.10(+0.67%) |
Jan 31, 2023 | 14.78 | 14.98 | 14.72 | 14.89 | 324,119 | +0.10(+0.68%) |
Jan 30, 2023 | 14.65 | 14.80 | 14.60 | 14.79 | 49,925 | +0.09(+0.61%) |
Jan 27, 2023 | 14.70 | 14.78 | 14.64 | 14.70 | 52,493 | -0.09(-0.61%) |
Jan 26, 2023 | 14.83 | 14.97 | 14.66 | 14.79 | 51,269 | -0.04(-0.27%) |
Jan 25, 2023 | 14.61 | 15.00 | 14.61 | 14.83 | 61,128 | -0.04(-0.27%) |
Jan 24, 2023 | 14.80 | 14.93 | 14.72 | 14.87 | 45,739 | +0.01(+0.07%) |
Jan 23, 2023 | 14.82 | 14.94 | 14.82 | 14.86 | 64,029 | +0.05(+0.34%) |
Jan 20, 2023 | 14.98 | 15.02 | 14.80 | 14.81 | 26,689 | -0.16(-1.07%) |
Jan 19, 2023 | 14.92 | 15.14 | 14.84 | 14.97 | 42,664 | -0.01(-0.07%) |
Jan 18, 2023 | 15.26 | 15.40 | 14.91 | 14.98 | 34,116 | -0.22(-1.45%) |
Jan 17, 2023 | 14.85 | 15.27 | 14.79 | 15.20 | 53,574 | +0.48(+3.26%) |
Jan 16, 2023 | 14.71 | 14.80 | 14.66 | 14.72 | 24,102 | -0.08(-0.54%) |
Jan 13, 2023 | 14.95 | 14.95 | 14.61 | 14.80 | 49,566 | -0.06(-0.40%) |
Jan 12, 2023 | 14.99 | 14.99 | 14.69 | 14.86 | 37,595 | -0.03(-0.20%) |
Jan 11, 2023 | 14.72 | 14.94 | 14.72 | 14.89 | 23,473 | +0.24(+1.64%) |
Jan 10, 2023 | 14.50 | 14.65 | 14.49 | 14.65 | 32,575 | +0.10(+0.69%) |
Jan 09, 2023 | 14.57 | 14.80 | 14.45 | 14.55 | 63,606 | -0.05(-0.34%) |
Jan 06, 2023 | 14.40 | 14.60 | 14.35 | 14.60 | 130,701 | +0.26(+1.81%) |
Jan 05, 2023 | 14.17 | 14.37 | 14.17 | 14.34 | 24,936 | +0.06(+0.42%) |
Jan 04, 2023 | 14.10 | 14.30 | 14.10 | 14.28 | 66,793 | +0.16(+1.13%) |
Jan 03, 2023 | 14.07 | 14.18 | 13.95 | 14.12 | 109,645 | +0.13(+0.93%) |
Dec 30, 2022 | 13.99 | 0 | +0.21(+1.52%) | |||
Dec 29, 2022 | 13.77 | 13.83 | 13.62 | 13.78 | 83,947 | +0.20(+1.47%) |
Dec 28, 2022 | 13.82 | 14.03 | 13.57 | 13.58 | 60,697 | -0.46(-3.28%) |
Dec 23, 2022 | 14.04 | 0 | +0.04(+0.29%) | |||
Dec 22, 2022 | 14.06 | 14.14 | 13.98 | 14.00 | 123,886 | -0.17(-1.20%) |
Dec 21, 2022 | 14.23 | 14.27 | 14.10 | 14.17 | 70,221 | -0.06(-0.42%) |
Dec 20, 2022 | 14.23 | 14.36 | 14.08 | 14.23 | 79,062 | -0.09(-0.63%) |
Dec 19, 2022 | 14.18 | 14.66 | 14.01 | 14.32 | 111,241 | +0.13(+0.92%) |
Dec 16, 2022 | 14.03 | 14.22 | 14.03 | 14.19 | 88,373 | -0.06(-0.42%) |
Dec 15, 2022 | 14.15 | 14.29 | 14.03 | 14.25 | 85,801 | +0.02(+0.14%) |
Dec 14, 2022 | 14.25 | 14.45 | 14.19 | 14.23 | 132,669 | +0.09(+0.64%) |
Dec 13, 2022 | 15.13 | 15.15 | 14.07 | 14.14 | 214,756 | -1.13(-7.40%) |
Dec 12, 2022 | 15.54 | 15.62 | 15.27 | 15.27 | 50,997 | -0.28(-1.80%) |
Dec 09, 2022 | 15.69 | 15.75 | 15.50 | 15.55 | 58,338 | -0.10(-0.64%) |
Dec 08, 2022 | 15.82 | 15.82 | 15.61 | 15.65 | 31,508 | -0.13(-0.82%) |
Dec 07, 2022 | 15.77 | 15.84 | 15.55 | 15.78 | 58,998 | +0.12(+0.77%) |
Dec 06, 2022 | 15.99 | 15.99 | 15.48 | 15.66 | 93,911 | -0.28(-1.76%) |
Dec 05, 2022 | 15.95 | 16.14 | 15.66 | 15.94 | 129,209 | +0.40(+2.57%) |
Dec 02, 2022 | 15.51 | 15.63 | 15.42 | 15.54 | 29,249 | -0.06(-0.38%) |