Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.11 | 15.54 | 15.11 | 15.37 | 518,327 | +0.25(+1.65%) |
Feb 27, 2023 | 15.14 | 15.19 | 14.79 | 15.12 | 313,765 | +0.25(+1.68%) |
Feb 24, 2023 | 14.91 | 15.12 | 14.70 | 14.87 | 337,902 | -0.55(-3.57%) |
Feb 23, 2023 | 15.56 | 15.62 | 14.74 | 15.42 | 287,580 | +0.21(+1.38%) |
Feb 22, 2023 | 15.22 | 15.50 | 14.98 | 15.21 | 346,280 | +0.16(+1.06%) |
Feb 21, 2023 | 14.75 | 15.19 | 14.70 | 15.05 | 408,329 | -0.12(-0.79%) |
Feb 17, 2023 | 15.27 | 15.34 | 14.50 | 15.17 | 1,147,430 | -0.52(-3.31%) |
Feb 16, 2023 | 17.35 | 17.70 | 15.68 | 15.69 | 695,066 | -2.08(-11.71%) |
Feb 15, 2023 | 15.72 | 17.84 | 15.66 | 17.77 | 2,059,122 | +1.82(+11.41%) |
Feb 14, 2023 | 15.55 | 16.79 | 15.28 | 15.95 | 713,890 | +0.29(+1.85%) |
Feb 13, 2023 | 14.53 | 16.26 | 14.29 | 15.66 | 1,029,798 | +1.22(+8.45%) |
Feb 10, 2023 | 14.23 | 14.69 | 14.07 | 14.44 | 461,819 | -0.06(-0.41%) |
Feb 09, 2023 | 15.93 | 15.93 | 14.50 | 14.50 | 458,068 | -1.04(-6.69%) |
Feb 08, 2023 | 15.91 | 16.39 | 15.39 | 15.54 | 330,802 | -0.37(-2.33%) |
Feb 07, 2023 | 15.84 | 15.95 | 14.92 | 15.91 | 575,648 | +0.03(+0.19%) |
Feb 06, 2023 | 16.47 | 17.11 | 15.86 | 15.88 | 684,247 | -0.93(-5.53%) |
Feb 03, 2023 | 17.71 | 17.81 | 16.25 | 16.81 | 1,003,024 | -1.87(-10.01%) |
Feb 02, 2023 | 18.00 | 19.09 | 17.76 | 18.68 | 1,626,891 | +1.19(+6.80%) |
Feb 01, 2023 | 15.60 | 17.68 | 15.34 | 17.49 | 2,497,681 | +1.98(+12.77%) |
Jan 31, 2023 | 14.74 | 15.65 | 14.31 | 15.51 | 990,172 | +0.82(+5.58%) |
Jan 30, 2023 | 14.62 | 15.01 | 14.41 | 14.69 | 548,080 | -0.23(-1.54%) |
Jan 27, 2023 | 14.26 | 15.15 | 14.22 | 14.92 | 656,530 | +0.62(+4.34%) |
Jan 26, 2023 | 14.00 | 14.84 | 13.40 | 14.30 | 1,365,859 | +0.63(+4.61%) |
Jan 25, 2023 | 12.59 | 13.80 | 12.32 | 13.67 | 1,145,465 | +0.66(+5.07%) |
Jan 24, 2023 | 13.12 | 13.41 | 12.70 | 13.01 | 429,398 | -0.24(-1.81%) |
Jan 23, 2023 | 12.44 | 13.31 | 12.25 | 13.25 | 584,116 | +0.92(+7.46%) |
Jan 20, 2023 | 12.23 | 12.44 | 11.35 | 12.33 | 968,622 | -0.54(-4.20%) |
Jan 19, 2023 | 13.37 | 13.97 | 12.73 | 12.87 | 379,146 | -0.70(-5.16%) |
Jan 18, 2023 | 14.53 | 14.98 | 13.56 | 13.57 | 379,651 | -0.71(-4.97%) |
Jan 17, 2023 | 14.13 | 14.40 | 13.77 | 14.28 | 221,184 | +0.07(+0.49%) |
Jan 13, 2023 | 13.82 | 14.64 | 13.64 | 14.21 | 320,069 | +0.16(+1.14%) |
Jan 12, 2023 | 12.94 | 14.10 | 12.53 | 14.05 | 482,966 | +1.23(+9.59%) |
Jan 11, 2023 | 12.85 | 13.02 | 12.36 | 12.82 | 388,820 | +0.09(+0.71%) |
Jan 10, 2023 | 12.76 | 13.09 | 12.44 | 12.73 | 446,536 | -0.05(-0.39%) |
Jan 09, 2023 | 12.75 | 13.42 | 12.67 | 12.78 | 458,576 | +0.32(+2.57%) |
Jan 06, 2023 | 12.87 | 12.87 | 12.07 | 12.46 | 673,545 | -0.33(-2.58%) |
Jan 05, 2023 | 14.00 | 14.43 | 12.71 | 12.79 | 418,960 | -1.41(-9.93%) |
Jan 04, 2023 | 14.28 | 14.46 | 13.78 | 14.20 | 276,017 | +0.20(+1.43%) |
Jan 03, 2023 | 14.63 | 15.13 | 13.78 | 14.00 | 284,611 | -0.24(-1.69%) |
Dec 30, 2022 | 13.96 | 14.47 | 13.71 | 14.24 | 256,911 | -0.11(-0.77%) |
Dec 29, 2022 | 12.95 | 14.41 | 12.84 | 14.35 | 451,041 | +1.60(+12.55%) |
Dec 28, 2022 | 12.20 | 12.76 | 12.10 | 12.75 | 483,718 | +0.50(+4.08%) |
Dec 27, 2022 | 13.11 | 13.15 | 12.23 | 12.25 | 465,049 | -0.98(-7.41%) |
Dec 23, 2022 | 13.99 | 13.99 | 12.72 | 13.23 | 664,235 | -0.86(-6.10%) |
Dec 22, 2022 | 14.28 | 14.35 | 13.68 | 14.09 | 396,489 | -0.52(-3.56%) |
Dec 21, 2022 | 14.50 | 14.94 | 13.84 | 14.61 | 531,978 | +0.06(+0.41%) |
Dec 20, 2022 | 14.20 | 14.74 | 14.11 | 14.55 | 510,531 | +0.11(+0.76%) |
Dec 19, 2022 | 16.54 | 16.63 | 14.39 | 14.44 | 562,560 | -2.11(-12.75%) |
Dec 16, 2022 | 15.77 | 16.60 | 15.55 | 16.55 | 2,177,495 | +0.54(+3.37%) |
Dec 15, 2022 | 16.03 | 16.19 | 15.30 | 16.01 | 538,532 | -0.60(-3.61%) |
Dec 14, 2022 | 15.90 | 17.09 | 15.68 | 16.61 | 875,734 | +0.67(+4.20%) |
Dec 13, 2022 | 16.45 | 16.59 | 15.28 | 15.94 | 721,094 | +0.68(+4.46%) |
Dec 12, 2022 | 17.20 | 17.20 | 15.20 | 15.26 | 909,569 | -2.30(-13.10%) |
Dec 09, 2022 | 14.92 | 18.12 | 14.92 | 17.56 | 997,074 | +2.67(+17.93%) |
Dec 08, 2022 | 14.70 | 15.38 | 14.38 | 14.89 | 1,036,430 | +0.36(+2.48%) |
Dec 07, 2022 | 14.81 | 15.02 | 14.16 | 14.53 | 389,103 | -0.37(-2.48%) |
Dec 06, 2022 | 14.69 | 15.21 | 14.41 | 14.90 | 399,576 | +0.28(+1.92%) |
Dec 05, 2022 | 15.27 | 15.27 | 14.37 | 14.62 | 376,644 | -0.60(-3.94%) |
Dec 02, 2022 | 14.36 | 15.29 | 14.25 | 15.22 | 275,900 | +0.38(+2.56%) |