Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.55 | 12.82 | 12.46 | 12.66 | 262,994 | +0.08(+0.64%) |
Feb 27, 2023 | 12.67 | 12.92 | 12.58 | 12.58 | 179,444 | -0.01(-0.08%) |
Feb 24, 2023 | 12.74 | 12.90 | 12.56 | 12.59 | 162,971 | -0.34(-2.63%) |
Feb 23, 2023 | 12.96 | 13.15 | 12.67 | 12.93 | 172,165 | +0.10(+0.78%) |
Feb 22, 2023 | 12.96 | 13.12 | 12.62 | 12.83 | 254,236 | -0.13(-1.00%) |
Feb 21, 2023 | 13.03 | 13.18 | 12.87 | 12.96 | 222,804 | -0.14(-1.07%) |
Feb 17, 2023 | 13.17 | 13.45 | 13.03 | 13.10 | 112,374 | +0.01(+0.08%) |
Feb 16, 2023 | 13.20 | 13.46 | 13.06 | 13.09 | 103,649 | -0.33(-2.46%) |
Feb 15, 2023 | 13.22 | 13.51 | 13.13 | 13.42 | 111,569 | +0.08(+0.60%) |
Feb 14, 2023 | 13.14 | 13.53 | 13.06 | 13.34 | 130,694 | +0.21(+1.60%) |
Feb 13, 2023 | 13.18 | 13.24 | 12.93 | 13.13 | 154,989 | -0.01(-0.08%) |
Feb 10, 2023 | 13.10 | 13.26 | 12.81 | 13.14 | 154,196 | +0.08(+0.61%) |
Feb 09, 2023 | 13.51 | 13.67 | 13.02 | 13.06 | 210,914 | -0.44(-3.26%) |
Feb 08, 2023 | 13.53 | 13.99 | 13.44 | 13.50 | 140,146 | -0.16(-1.17%) |
Feb 07, 2023 | 14.01 | 14.03 | 13.62 | 13.66 | 232,324 | -0.40(-2.84%) |
Feb 06, 2023 | 15.00 | 15.16 | 13.91 | 14.06 | 261,382 | -1.10(-7.26%) |
Feb 03, 2023 | 14.65 | 15.51 | 14.45 | 15.16 | 327,260 | +0.30(+2.02%) |
Feb 02, 2023 | 14.79 | 14.94 | 13.27 | 14.86 | 349,769 | -0.23(-1.52%) |
Feb 01, 2023 | 15.04 | 15.25 | 14.48 | 15.09 | 170,439 | +0.10(+0.67%) |
Jan 31, 2023 | 14.62 | 15.00 | 14.62 | 14.99 | 230,148 | +0.51(+3.52%) |
Jan 30, 2023 | 14.83 | 14.93 | 14.42 | 14.48 | 102,032 | -0.50(-3.34%) |
Jan 27, 2023 | 14.81 | 15.25 | 14.80 | 14.98 | 118,615 | +0.10(+0.67%) |
Jan 26, 2023 | 14.78 | 14.95 | 14.69 | 14.88 | 74,851 | +0.25(+1.71%) |
Jan 25, 2023 | 14.80 | 14.80 | 14.00 | 14.63 | 93,225 | -0.35(-2.34%) |
Jan 24, 2023 | 15.33 | 15.34 | 14.92 | 14.98 | 113,905 | -0.43(-2.79%) |
Jan 23, 2023 | 14.89 | 15.80 | 14.89 | 15.41 | 171,495 | +0.49(+3.28%) |
Jan 20, 2023 | 14.77 | 15.01 | 14.48 | 14.92 | 119,046 | +0.32(+2.19%) |
Jan 19, 2023 | 14.66 | 14.73 | 14.38 | 14.60 | 83,213 | -0.18(-1.22%) |
Jan 18, 2023 | 14.83 | 15.33 | 14.68 | 14.78 | 103,181 | +0.03(+0.20%) |
Jan 17, 2023 | 14.81 | 14.99 | 14.62 | 14.75 | 145,363 | -0.07(-0.47%) |
Jan 13, 2023 | 14.76 | 14.89 | 14.70 | 14.82 | 98,674 | -0.12(-0.80%) |
Jan 12, 2023 | 14.94 | 15.15 | 14.74 | 14.94 | 163,972 | +0.08(+0.54%) |
Jan 11, 2023 | 14.50 | 14.86 | 14.50 | 14.86 | 174,895 | +0.37(+2.55%) |
Jan 10, 2023 | 13.99 | 14.65 | 13.99 | 14.49 | 169,652 | +0.47(+3.35%) |
Jan 09, 2023 | 14.32 | 14.82 | 13.96 | 14.02 | 117,426 | -0.29(-2.03%) |
Jan 06, 2023 | 14.20 | 14.50 | 14.05 | 14.31 | 133,686 | +0.22(+1.56%) |
Jan 05, 2023 | 13.89 | 14.19 | 13.88 | 14.09 | 152,042 | +0.08(+0.57%) |
Jan 04, 2023 | 14.31 | 14.32 | 13.97 | 14.01 | 152,285 | -0.10(-0.71%) |
Jan 03, 2023 | 14.32 | 14.54 | 13.99 | 14.11 | 176,010 | +0.05(+0.36%) |
Dec 30, 2022 | 14.07 | 14.17 | 13.98 | 14.06 | 123,235 | -0.19(-1.33%) |
Dec 29, 2022 | 13.85 | 14.39 | 13.85 | 14.25 | 130,087 | +0.54(+3.94%) |
Dec 28, 2022 | 13.97 | 14.11 | 13.67 | 13.71 | 240,838 | -0.28(-2.00%) |
Dec 27, 2022 | 13.98 | 14.17 | 13.85 | 13.99 | 142,953 | -0.01(-0.07%) |
Dec 23, 2022 | 13.81 | 14.13 | 13.81 | 14.00 | 119,929 | +0.16(+1.16%) |
Dec 22, 2022 | 13.95 | 14.07 | 13.57 | 13.84 | 195,462 | -0.24(-1.70%) |
Dec 21, 2022 | 13.94 | 14.56 | 13.77 | 14.08 | 264,788 | +0.35(+2.55%) |
Dec 20, 2022 | 13.25 | 13.79 | 13.18 | 13.73 | 289,234 | +0.48(+3.62%) |
Dec 19, 2022 | 13.12 | 13.62 | 13.00 | 13.25 | 280,350 | +0.02(+0.15%) |
Dec 16, 2022 | 12.76 | 13.38 | 12.63 | 13.23 | 905,388 | +0.44(+3.44%) |
Dec 15, 2022 | 13.12 | 13.26 | 12.67 | 12.79 | 238,288 | -0.45(-3.40%) |
Dec 14, 2022 | 13.23 | 13.62 | 13.11 | 13.24 | 210,195 | -0.13(-0.97%) |
Dec 13, 2022 | 13.47 | 13.83 | 13.29 | 13.37 | 249,023 | +0.44(+3.40%) |
Dec 12, 2022 | 12.82 | 13.32 | 12.61 | 12.93 | 693,587 | +0.13(+1.02%) |
Dec 09, 2022 | 14.14 | 14.36 | 12.57 | 12.80 | 664,613 | -1.39(-9.80%) |
Dec 08, 2022 | 13.92 | 16.36 | 13.92 | 14.19 | 457,955 | -0.66(-4.44%) |
Dec 07, 2022 | 15.19 | 15.41 | 14.72 | 14.85 | 165,161 | -0.31(-2.04%) |
Dec 06, 2022 | 15.06 | 15.24 | 14.93 | 15.16 | 183,533 | +0.01(+0.07%) |
Dec 05, 2022 | 15.73 | 15.73 | 15.10 | 15.15 | 109,529 | -0.59(-3.75%) |
Dec 02, 2022 | 15.55 | 15.91 | 15.36 | 15.74 | 124,527 | -0.05(-0.32%) |