Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.04 | 15.35 | 14.55 | 14.79 | 3,757,901 | -0.31(-2.07%) |
Feb 27, 2023 | 15.15 | 15.35 | 14.95 | 15.11 | 3,766,359 | -0.20(-1.30%) |
Feb 24, 2023 | 15.44 | 15.69 | 15.24 | 15.31 | 3,264,343 | +0.37(+2.48%) |
Feb 23, 2023 | 14.72 | 15.13 | 14.60 | 14.94 | 4,199,108 | +0.17(+1.16%) |
Feb 22, 2023 | 14.27 | 14.98 | 14.27 | 14.76 | 3,872,547 | +0.65(+4.64%) |
Feb 21, 2023 | 13.87 | 14.26 | 13.67 | 14.11 | 2,376,490 | +0.27(+1.92%) |
Feb 17, 2023 | 14.01 | 14.40 | 13.77 | 13.85 | 4,470,558 | +0.32(+2.38%) |
Feb 16, 2023 | 13.74 | 14.04 | 13.29 | 13.52 | 4,053,311 | +0.10(+0.78%) |
Feb 15, 2023 | 13.28 | 13.67 | 13.27 | 13.42 | 3,961,235 | +0.72(+5.68%) |
Feb 14, 2023 | 12.90 | 13.15 | 12.54 | 12.70 | 4,466,616 | -0.01(-0.07%) |
Feb 13, 2023 | 12.74 | 12.96 | 12.56 | 12.71 | 2,509,134 | -0.01(-0.07%) |
Feb 10, 2023 | 12.56 | 12.92 | 12.44 | 12.72 | 3,128,487 | +0.13(+1.06%) |
Feb 09, 2023 | 11.81 | 12.71 | 11.66 | 12.58 | 3,514,651 | +0.49(+4.08%) |
Feb 08, 2023 | 11.81 | 12.15 | 11.80 | 12.09 | 2,927,720 | +0.20(+1.67%) |
Feb 07, 2023 | 12.18 | 12.27 | 11.59 | 11.89 | 3,826,860 | -0.32(-2.64%) |
Feb 06, 2023 | 12.17 | 12.37 | 12.05 | 12.21 | 5,756,351 | +0.11(+0.94%) |
Feb 03, 2023 | 11.78 | 12.20 | 11.56 | 12.10 | 7,563,520 | +0.94(+8.41%) |
Feb 02, 2023 | 10.36 | 11.32 | 10.36 | 11.16 | 6,833,724 | +0.68(+6.52%) |
Feb 01, 2023 | 10.95 | 11.21 | 10.30 | 10.48 | 6,179,183 | -0.51(-4.66%) |
Jan 31, 2023 | 11.21 | 11.30 | 10.95 | 10.99 | 4,143,926 | -0.08(-0.69%) |
Jan 30, 2023 | 10.83 | 11.09 | 10.73 | 11.07 | 3,127,157 | +0.33(+3.09%) |
Jan 27, 2023 | 10.63 | 10.91 | 10.56 | 10.73 | 4,360,326 | +0.26(+2.44%) |
Jan 26, 2023 | 10.24 | 10.68 | 10.23 | 10.48 | 3,998,461 | +0.31(+3.08%) |
Jan 25, 2023 | 10.74 | 10.81 | 10.11 | 10.17 | 4,679,256 | -0.32(-3.07%) |
Jan 24, 2023 | 10.86 | 11.06 | 10.45 | 10.49 | 4,173,375 | -0.24(-2.21%) |
Jan 23, 2023 | 11.01 | 11.17 | 10.70 | 10.73 | 4,011,605 | +0.03(+0.27%) |
Jan 20, 2023 | 11.16 | 11.27 | 10.69 | 10.70 | 4,299,509 | -0.28(-2.51%) |
Jan 19, 2023 | 11.38 | 11.53 | 10.83 | 10.97 | 6,019,310 | -0.59(-5.09%) |
Jan 18, 2023 | 10.96 | 11.56 | 10.83 | 11.56 | 6,304,382 | +0.26(+2.27%) |
Jan 17, 2023 | 10.87 | 11.45 | 10.82 | 11.30 | 6,108,221 | +0.70(+6.62%) |
Jan 13, 2023 | 10.95 | 10.95 | 10.53 | 10.60 | 6,693,687 | -0.31(-2.87%) |
Jan 12, 2023 | 11.00 | 11.35 | 10.82 | 10.91 | 8,107,483 | -0.40(-3.52%) |
Jan 11, 2023 | 11.06 | 11.55 | 10.98 | 11.31 | 3,865,132 | +0.17(+1.53%) |
Jan 10, 2023 | 11.51 | 11.61 | 11.13 | 11.14 | 4,675,454 | -0.42(-3.61%) |
Jan 09, 2023 | 11.09 | 11.57 | 11.06 | 11.56 | 5,897,536 | +0.18(+1.58%) |
Jan 06, 2023 | 11.62 | 12.03 | 11.27 | 11.38 | 6,034,623 | -0.66(-5.51%) |
Jan 05, 2023 | 12.26 | 12.52 | 12.01 | 12.04 | 5,719,988 | +0.21(+1.76%) |
Jan 04, 2023 | 12.43 | 12.52 | 11.70 | 11.83 | 7,178,594 | -1.13(-8.71%) |
Jan 03, 2023 | 13.30 | 13.32 | 12.56 | 12.96 | 5,216,709 | -0.92(-6.63%) |
Dec 30, 2022 | 13.70 | 14.12 | 13.66 | 13.88 | 2,709,409 | +0.19(+1.39%) |
Dec 29, 2022 | 13.51 | 13.80 | 13.34 | 13.69 | 2,058,546 | -0.12(-0.89%) |
Dec 28, 2022 | 13.28 | 13.98 | 13.22 | 13.82 | 3,723,734 | +0.79(+6.04%) |
Dec 27, 2022 | 13.53 | 13.73 | 12.67 | 13.03 | 4,241,754 | -0.71(-5.18%) |
Dec 23, 2022 | 13.78 | 14.21 | 13.40 | 13.74 | 4,131,474 | -0.07(-0.48%) |
Dec 22, 2022 | 13.93 | 14.40 | 13.80 | 13.81 | 4,083,105 | +0.27(+1.96%) |
Dec 21, 2022 | 13.69 | 13.69 | 13.30 | 13.54 | 4,374,331 | -0.33(-2.39%) |
Dec 20, 2022 | 14.49 | 14.53 | 13.66 | 13.87 | 4,840,815 | -1.11(-7.41%) |
Dec 19, 2022 | 14.50 | 15.11 | 14.31 | 14.98 | 3,151,785 | +0.45(+3.07%) |
Dec 16, 2022 | 14.83 | 15.02 | 14.33 | 14.54 | 3,030,222 | -0.21(-1.41%) |
Dec 15, 2022 | 14.37 | 14.82 | 14.21 | 14.75 | 4,564,480 | +1.12(+8.21%) |
Dec 14, 2022 | 13.45 | 14.08 | 13.30 | 13.63 | 3,508,852 | +0.16(+1.20%) |
Dec 13, 2022 | 13.20 | 13.78 | 12.80 | 13.47 | 4,824,257 | -0.81(-5.65%) |
Dec 12, 2022 | 14.43 | 14.77 | 14.24 | 14.27 | 4,694,813 | +0.13(+0.94%) |
Dec 09, 2022 | 13.55 | 14.18 | 13.19 | 14.14 | 5,061,262 | +0.30(+2.19%) |
Dec 08, 2022 | 13.62 | 13.98 | 13.44 | 13.84 | 4,245,202 | -0.03(-0.20%) |
Dec 07, 2022 | 14.21 | 14.21 | 13.51 | 13.86 | 4,040,795 | -0.53(-3.69%) |
Dec 06, 2022 | 14.00 | 14.45 | 13.69 | 14.40 | 3,363,731 | +0.00(+0.00%) |
Dec 05, 2022 | 13.74 | 14.46 | 13.68 | 14.40 | 6,965,929 | +0.99(+7.36%) |
Dec 02, 2022 | 13.94 | 14.08 | 13.33 | 13.41 | 4,184,588 | +0.07(+0.50%) |