Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.95 | 13.15 | 12.77 | 12.79 | 60,026 | +0.05(+0.39%) |
Feb 27, 2023 | 12.73 | 12.99 | 12.60 | 12.74 | 66,596 | +0.11(+0.87%) |
Feb 24, 2023 | 11.98 | 12.71 | 11.84 | 12.63 | 108,804 | +0.39(+3.19%) |
Feb 23, 2023 | 12.17 | 12.49 | 11.71 | 12.24 | 227,441 | +0.39(+3.29%) |
Feb 22, 2023 | 12.27 | 12.32 | 11.60 | 11.85 | 260,970 | -0.47(-3.81%) |
Feb 21, 2023 | 12.79 | 13.29 | 12.21 | 12.32 | 219,384 | -0.38(-2.99%) |
Feb 17, 2023 | 12.96 | 13.16 | 12.37 | 12.70 | 290,779 | -0.50(-3.79%) |
Feb 16, 2023 | 13.47 | 13.70 | 13.14 | 13.20 | 198,388 | -0.42(-3.08%) |
Feb 15, 2023 | 13.93 | 13.93 | 13.29 | 13.62 | 144,154 | -0.57(-4.02%) |
Feb 14, 2023 | 14.00 | 14.49 | 13.67 | 14.19 | 58,000 | +0.09(+0.64%) |
Feb 13, 2023 | 13.73 | 14.60 | 13.29 | 14.10 | 124,032 | +0.21(+1.51%) |
Feb 10, 2023 | 11.97 | 14.05 | 11.86 | 13.89 | 383,582 | +2.00(+16.82%) |
Feb 09, 2023 | 12.47 | 12.47 | 11.44 | 11.89 | 537,555 | -0.58(-4.65%) |
Feb 08, 2023 | 13.21 | 13.35 | 12.37 | 12.47 | 247,209 | -0.53(-4.08%) |
Feb 07, 2023 | 13.18 | 13.63 | 12.71 | 13.00 | 176,664 | -0.14(-1.07%) |
Feb 06, 2023 | 13.85 | 13.88 | 12.71 | 13.14 | 241,249 | -0.70(-5.06%) |
Feb 03, 2023 | 13.84 | 14.99 | 13.84 | 13.84 | 105,144 | -0.11(-0.79%) |
Feb 02, 2023 | 14.15 | 14.29 | 13.57 | 13.95 | 215,846 | -0.32(-2.24%) |
Feb 01, 2023 | 14.78 | 14.78 | 13.94 | 14.27 | 232,638 | -0.51(-3.45%) |
Jan 31, 2023 | 14.73 | 15.27 | 14.52 | 14.78 | 119,737 | -0.01(-0.07%) |
Jan 30, 2023 | 15.25 | 15.35 | 14.58 | 14.79 | 150,935 | -0.55(-3.59%) |
Jan 27, 2023 | 15.60 | 16.36 | 15.32 | 15.34 | 198,324 | -0.16(-1.03%) |
Jan 26, 2023 | 15.60 | 15.70 | 14.95 | 15.50 | 158,422 | +0.01(+0.06%) |
Jan 25, 2023 | 14.82 | 15.62 | 14.52 | 15.49 | 117,512 | +0.49(+3.27%) |
Jan 24, 2023 | 15.00 | 15.03 | 14.46 | 15.00 | 149,655 | -0.02(-0.13%) |
Jan 23, 2023 | 15.09 | 15.74 | 15.00 | 15.02 | 148,303 | +0.02(+0.13%) |
Jan 20, 2023 | 14.05 | 15.16 | 13.80 | 15.00 | 198,754 | +0.93(+6.61%) |
Jan 19, 2023 | 14.13 | 14.20 | 13.58 | 14.07 | 330,453 | -0.29(-2.02%) |
Jan 18, 2023 | 15.64 | 16.17 | 14.03 | 14.36 | 345,900 | -1.27(-8.13%) |
Jan 17, 2023 | 16.08 | 16.25 | 15.00 | 15.63 | 251,818 | -0.46(-2.86%) |
Jan 13, 2023 | 16.59 | 16.77 | 15.70 | 16.09 | 184,330 | -0.30(-1.83%) |
Jan 12, 2023 | 15.56 | 17.19 | 15.51 | 16.39 | 496,728 | +1.06(+6.91%) |
Jan 11, 2023 | 15.26 | 15.61 | 14.96 | 15.33 | 93,860 | +0.32(+2.13%) |
Jan 10, 2023 | 14.98 | 15.42 | 14.73 | 15.01 | 111,833 | -0.03(-0.20%) |
Jan 09, 2023 | 15.11 | 15.64 | 14.93 | 15.04 | 133,651 | +0.37(+2.52%) |
Jan 06, 2023 | 14.81 | 15.62 | 14.58 | 14.67 | 145,243 | +0.11(+0.76%) |
Jan 05, 2023 | 14.22 | 14.75 | 13.66 | 14.56 | 142,928 | +0.28(+1.96%) |
Jan 04, 2023 | 14.40 | 15.26 | 14.13 | 14.28 | 289,481 | -0.98(-6.42%) |
Jan 03, 2023 | 17.45 | 18.20 | 14.55 | 15.26 | 569,387 | -2.05(-11.84%) |
Dec 30, 2022 | 16.87 | 17.49 | 16.72 | 17.31 | 154,632 | +0.39(+2.30%) |
Dec 29, 2022 | 15.93 | 17.02 | 15.93 | 16.92 | 191,028 | +0.77(+4.77%) |
Dec 28, 2022 | 16.25 | 16.82 | 15.30 | 16.15 | 291,018 | -0.07(-0.43%) |
Dec 27, 2022 | 16.85 | 17.47 | 16.00 | 16.22 | 523,903 | -0.48(-2.87%) |
Dec 23, 2022 | 15.58 | 16.70 | 15.45 | 16.70 | 176,774 | +1.45(+9.51%) |
Dec 22, 2022 | 15.93 | 15.93 | 14.67 | 15.25 | 251,014 | -0.49(-3.11%) |
Dec 21, 2022 | 15.02 | 15.86 | 14.88 | 15.74 | 156,363 | +1.11(+7.59%) |
Dec 20, 2022 | 14.41 | 15.55 | 14.40 | 14.63 | 203,637 | +0.17(+1.18%) |
Dec 19, 2022 | 14.62 | 14.84 | 14.16 | 14.46 | 86,458 | -0.05(-0.34%) |
Dec 16, 2022 | 14.20 | 14.90 | 14.05 | 14.51 | 143,704 | -0.16(-1.09%) |
Dec 15, 2022 | 14.40 | 14.78 | 13.70 | 14.67 | 113,956 | +0.13(+0.89%) |
Dec 14, 2022 | 13.92 | 14.83 | 13.65 | 14.54 | 139,253 | +0.63(+4.53%) |
Dec 13, 2022 | 13.93 | 14.45 | 13.47 | 13.91 | 139,934 | +0.22(+1.61%) |
Dec 12, 2022 | 12.85 | 13.94 | 12.85 | 13.69 | 175,500 | +0.74(+5.71%) |
Dec 09, 2022 | 12.79 | 13.38 | 12.51 | 12.95 | 165,919 | +0.02(+0.15%) |
Dec 08, 2022 | 13.30 | 13.63 | 12.59 | 12.93 | 197,529 | -0.07(-0.54%) |
Dec 07, 2022 | 14.30 | 14.60 | 12.76 | 13.00 | 476,370 | -1.27(-8.90%) |
Dec 06, 2022 | 14.69 | 15.03 | 14.17 | 14.27 | 105,087 | -0.63(-4.23%) |
Dec 05, 2022 | 16.00 | 16.05 | 14.52 | 14.90 | 241,326 | -0.77(-4.91%) |
Dec 02, 2022 | 15.94 | 16.36 | 15.59 | 15.67 | 135,101 | -0.29(-1.82%) |