Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.43 | 15.94 | 15.43 | 15.81 | 227,575 | +0.30(+1.93%) |
Feb 27, 2023 | 15.13 | 15.56 | 15.09 | 15.51 | 91,754 | +0.45(+2.99%) |
Feb 24, 2023 | 15.09 | 15.33 | 14.91 | 15.06 | 100,403 | -0.26(-1.70%) |
Feb 23, 2023 | 15.55 | 15.70 | 15.27 | 15.32 | 73,483 | -0.12(-0.78%) |
Feb 22, 2023 | 15.41 | 15.62 | 15.30 | 15.44 | 227,689 | +0.09(+0.59%) |
Feb 21, 2023 | 15.76 | 16.30 | 15.33 | 15.35 | 152,525 | -0.65(-4.06%) |
Feb 17, 2023 | 15.88 | 16.07 | 15.72 | 16.00 | 199,167 | +0.15(+0.95%) |
Feb 16, 2023 | 15.81 | 16.05 | 15.62 | 15.85 | 116,325 | -0.09(-0.56%) |
Feb 15, 2023 | 15.86 | 16.05 | 15.66 | 15.94 | 191,384 | +0.16(+1.01%) |
Feb 14, 2023 | 15.87 | 15.96 | 15.62 | 15.78 | 289,308 | -0.17(-1.07%) |
Feb 13, 2023 | 15.91 | 16.30 | 15.86 | 15.95 | 249,422 | +0.19(+1.21%) |
Feb 10, 2023 | 15.35 | 15.80 | 15.15 | 15.76 | 136,182 | +0.37(+2.40%) |
Feb 09, 2023 | 15.86 | 16.01 | 15.30 | 15.39 | 95,861 | -0.28(-1.79%) |
Feb 08, 2023 | 16.13 | 16.13 | 15.63 | 15.67 | 100,380 | -0.51(-3.15%) |
Feb 07, 2023 | 15.81 | 16.18 | 15.57 | 16.18 | 181,650 | +0.50(+3.19%) |
Feb 06, 2023 | 15.81 | 15.82 | 15.41 | 15.68 | 192,803 | +0.10(+0.64%) |
Feb 03, 2023 | 14.95 | 15.68 | 14.95 | 15.58 | 194,101 | +0.53(+3.52%) |
Feb 02, 2023 | 15.08 | 15.16 | 14.84 | 15.05 | 102,421 | +0.04(+0.27%) |
Feb 01, 2023 | 14.98 | 15.21 | 14.79 | 15.01 | 134,858 | +0.11(+0.74%) |
Jan 31, 2023 | 14.59 | 14.99 | 14.53 | 14.90 | 219,306 | +0.32(+2.19%) |
Jan 30, 2023 | 14.78 | 14.78 | 14.30 | 14.58 | 199,243 | -0.34(-2.28%) |
Jan 27, 2023 | 14.89 | 15.16 | 14.82 | 14.92 | 167,128 | -0.06(-0.40%) |
Jan 26, 2023 | 15.48 | 15.80 | 14.96 | 14.98 | 243,778 | -0.41(-2.66%) |
Jan 25, 2023 | 14.86 | 15.39 | 14.41 | 15.39 | 167,303 | +0.39(+2.60%) |
Jan 24, 2023 | 14.45 | 15.02 | 14.21 | 15.00 | 170,636 | +0.53(+3.66%) |
Jan 23, 2023 | 13.86 | 14.58 | 13.76 | 14.47 | 306,898 | +0.67(+4.86%) |
Jan 20, 2023 | 13.83 | 13.95 | 13.65 | 13.80 | 84,051 | +0.15(+1.10%) |
Jan 19, 2023 | 13.72 | 14.03 | 13.41 | 13.65 | 197,544 | -0.24(-1.73%) |
Jan 18, 2023 | 14.19 | 14.19 | 13.62 | 13.89 | 230,901 | -0.17(-1.21%) |
Jan 17, 2023 | 13.73 | 14.08 | 13.70 | 14.06 | 182,400 | +0.54(+3.99%) |
Jan 13, 2023 | 13.67 | 13.84 | 13.42 | 13.52 | 75,516 | -0.30(-2.17%) |
Jan 12, 2023 | 13.37 | 13.86 | 13.36 | 13.82 | 140,323 | +0.47(+3.52%) |
Jan 11, 2023 | 13.23 | 13.94 | 13.18 | 13.35 | 212,512 | +0.19(+1.44%) |
Jan 10, 2023 | 13.01 | 13.24 | 12.97 | 13.16 | 67,347 | +0.08(+0.61%) |
Jan 09, 2023 | 13.31 | 13.77 | 13.07 | 13.08 | 151,097 | -0.06(-0.46%) |
Jan 06, 2023 | 13.00 | 13.35 | 12.94 | 13.14 | 150,696 | +0.29(+2.26%) |
Jan 05, 2023 | 12.70 | 13.05 | 12.63 | 12.85 | 74,927 | +0.06(+0.47%) |
Jan 04, 2023 | 12.94 | 13.12 | 12.79 | 12.79 | 65,442 | -0.06(-0.47%) |
Jan 03, 2023 | 12.89 | 13.07 | 12.68 | 12.85 | 94,822 | +0.18(+1.42%) |
Dec 30, 2022 | 12.63 | 12.78 | 12.49 | 12.67 | 106,931 | +0.04(+0.32%) |
Dec 29, 2022 | 12.44 | 12.77 | 12.20 | 12.63 | 71,314 | +0.36(+2.93%) |
Dec 28, 2022 | 12.85 | 12.94 | 12.19 | 12.27 | 75,968 | -0.54(-4.22%) |
Dec 27, 2022 | 12.76 | 12.94 | 12.68 | 12.81 | 105,991 | -0.06(-0.47%) |
Dec 23, 2022 | 12.70 | 12.95 | 12.55 | 12.87 | 93,327 | +0.18(+1.42%) |
Dec 22, 2022 | 12.46 | 12.71 | 12.38 | 12.69 | 117,456 | +0.08(+0.63%) |
Dec 21, 2022 | 12.79 | 12.83 | 12.54 | 12.61 | 99,106 | +0.02(+0.16%) |
Dec 20, 2022 | 12.15 | 12.74 | 11.99 | 12.59 | 230,201 | +0.38(+3.11%) |
Dec 19, 2022 | 12.47 | 12.47 | 12.06 | 12.21 | 149,449 | -0.29(-2.32%) |
Dec 16, 2022 | 11.90 | 12.52 | 11.90 | 12.50 | 210,720 | +0.21(+1.71%) |
Dec 15, 2022 | 12.32 | 12.44 | 12.16 | 12.29 | 83,483 | -0.26(-2.07%) |
Dec 14, 2022 | 12.43 | 12.67 | 12.14 | 12.55 | 120,229 | +0.08(+0.64%) |
Dec 13, 2022 | 12.46 | 12.57 | 12.22 | 12.47 | 154,060 | +0.08(+0.65%) |
Dec 12, 2022 | 12.24 | 12.50 | 11.95 | 12.39 | 65,813 | +0.16(+1.31%) |
Dec 09, 2022 | 12.44 | 12.77 | 12.20 | 12.23 | 133,293 | -0.30(-2.39%) |
Dec 08, 2022 | 12.61 | 12.82 | 12.23 | 12.53 | 189,494 | +0.05(+0.40%) |
Dec 07, 2022 | 12.24 | 12.50 | 12.05 | 12.48 | 98,565 | +0.05(+0.40%) |
Dec 06, 2022 | 12.32 | 12.51 | 12.03 | 12.43 | 127,629 | -0.15(-1.19%) |
Dec 05, 2022 | 12.51 | 13.18 | 12.48 | 12.58 | 153,756 | +0.31(+2.53%) |
Dec 02, 2022 | 11.41 | 12.36 | 10.64 | 12.27 | 166,483 | +0.05(+0.41%) |