Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.26 | 13.32 | 12.85 | 12.86 | 1,185,911 | -0.27(-2.05%) |
Feb 27, 2023 | 13.28 | 13.29 | 13.06 | 13.13 | 924,712 | -0.12(-0.87%) |
Feb 24, 2023 | 12.92 | 13.24 | 12.76 | 13.24 | 1,161,543 | +0.18(+1.40%) |
Feb 23, 2023 | 12.77 | 13.13 | 12.68 | 13.06 | 1,370,085 | +0.59(+4.77%) |
Feb 22, 2023 | 12.63 | 12.75 | 12.38 | 12.46 | 2,349,881 | -0.16(-1.29%) |
Feb 21, 2023 | 12.81 | 12.95 | 12.53 | 12.63 | 1,510,626 | -0.20(-1.57%) |
Feb 17, 2023 | 13.15 | 13.17 | 12.76 | 12.83 | 1,950,010 | -0.63(-4.70%) |
Feb 16, 2023 | 13.74 | 13.89 | 13.46 | 13.46 | 1,610,261 | -0.36(-2.64%) |
Feb 15, 2023 | 13.78 | 13.85 | 13.46 | 13.83 | 1,984,697 | -0.24(-1.71%) |
Feb 14, 2023 | 13.87 | 14.24 | 13.72 | 14.07 | 954,712 | +0.09(+0.62%) |
Feb 13, 2023 | 14.02 | 14.20 | 13.83 | 13.98 | 1,219,122 | -0.20(-1.42%) |
Feb 10, 2023 | 14.00 | 14.24 | 13.88 | 14.18 | 1,572,216 | +0.51(+3.72%) |
Feb 09, 2023 | 13.90 | 14.15 | 13.63 | 13.67 | 1,184,595 | -0.27(-1.93%) |
Feb 08, 2023 | 14.05 | 14.25 | 13.76 | 13.94 | 1,212,952 | -0.09(-0.62%) |
Feb 07, 2023 | 13.54 | 14.04 | 13.37 | 14.03 | 1,497,594 | +0.64(+4.80%) |
Feb 06, 2023 | 13.69 | 13.77 | 13.30 | 13.39 | 1,730,317 | -0.30(-2.17%) |
Feb 03, 2023 | 13.80 | 14.15 | 13.63 | 13.68 | 1,421,603 | -0.12(-0.83%) |
Feb 02, 2023 | 14.20 | 14.34 | 13.61 | 13.80 | 1,903,008 | -0.48(-3.36%) |
Feb 01, 2023 | 14.58 | 14.62 | 13.81 | 14.28 | 3,401,782 | -0.44(-3.00%) |
Jan 31, 2023 | 14.47 | 14.85 | 14.25 | 14.72 | 1,724,397 | +0.30(+2.06%) |
Jan 30, 2023 | 14.56 | 14.82 | 14.41 | 14.42 | 1,587,487 | -0.43(-2.91%) |
Jan 27, 2023 | 15.01 | 15.32 | 14.82 | 14.85 | 1,328,059 | -0.15(-1.02%) |
Jan 26, 2023 | 14.79 | 15.01 | 14.37 | 15.01 | 1,824,272 | +0.43(+2.96%) |
Jan 25, 2023 | 14.60 | 14.74 | 14.41 | 14.58 | 1,431,458 | -0.21(-1.43%) |
Jan 24, 2023 | 15.50 | 15.52 | 14.74 | 14.79 | 1,459,895 | -0.60(-3.93%) |
Jan 23, 2023 | 15.31 | 15.50 | 15.13 | 15.39 | 1,409,052 | +0.31(+2.04%) |
Jan 20, 2023 | 14.96 | 15.27 | 14.64 | 15.08 | 1,536,681 | +0.19(+1.29%) |
Jan 19, 2023 | 14.44 | 15.05 | 14.39 | 14.89 | 1,597,790 | +0.47(+3.26%) |
Jan 18, 2023 | 15.01 | 15.48 | 14.41 | 14.42 | 2,383,311 | -0.46(-3.09%) |
Jan 17, 2023 | 15.06 | 15.06 | 14.65 | 14.88 | 1,649,743 | -0.03(-0.19%) |
Jan 13, 2023 | 14.86 | 15.05 | 14.57 | 14.91 | 1,275,280 | +0.00(+0.00%) |
Jan 12, 2023 | 14.87 | 15.11 | 14.56 | 14.91 | 1,774,535 | +0.27(+1.83%) |
Jan 11, 2023 | 14.49 | 14.84 | 14.31 | 14.64 | 2,243,441 | +0.47(+3.32%) |
Jan 10, 2023 | 14.47 | 14.58 | 13.96 | 14.17 | 2,489,361 | -0.34(-2.31%) |
Jan 09, 2023 | 14.84 | 15.13 | 14.49 | 14.51 | 2,302,409 | +0.05(+0.33%) |
Jan 06, 2023 | 14.50 | 15.01 | 14.27 | 14.46 | 4,378,241 | +0.11(+0.74%) |
Jan 05, 2023 | 14.36 | 14.58 | 14.14 | 14.35 | 1,848,364 | -0.13(-0.93%) |
Jan 04, 2023 | 14.38 | 14.80 | 14.05 | 14.49 | 3,280,187 | -0.21(-1.44%) |
Jan 03, 2023 | 16.64 | 16.71 | 14.51 | 14.70 | 4,360,951 | -2.28(-13.45%) |
Dec 30, 2022 | 16.80 | 17.08 | 16.78 | 16.98 | 869,826 | -0.05(-0.28%) |
Dec 29, 2022 | 16.35 | 17.10 | 16.32 | 17.03 | 951,053 | +0.55(+3.32%) |
Dec 28, 2022 | 17.38 | 17.38 | 16.37 | 16.48 | 1,647,312 | -0.96(-5.53%) |
Dec 27, 2022 | 17.25 | 17.46 | 16.99 | 17.45 | 1,285,869 | +0.29(+1.67%) |
Dec 23, 2022 | 16.76 | 17.20 | 16.59 | 17.16 | 1,703,746 | +0.69(+4.17%) |
Dec 22, 2022 | 16.91 | 17.03 | 16.11 | 16.48 | 1,384,663 | -0.56(-3.31%) |
Dec 21, 2022 | 16.86 | 17.05 | 16.67 | 17.04 | 1,406,228 | +0.52(+3.12%) |
Dec 20, 2022 | 16.08 | 16.64 | 16.04 | 16.52 | 1,059,903 | +0.32(+1.94%) |
Dec 19, 2022 | 16.67 | 16.77 | 16.03 | 16.21 | 1,677,222 | -0.31(-1.85%) |
Dec 16, 2022 | 16.54 | 16.76 | 16.16 | 16.51 | 2,386,218 | -0.45(-2.65%) |
Dec 15, 2022 | 17.13 | 17.22 | 16.58 | 16.96 | 1,358,262 | -0.32(-1.82%) |
Dec 14, 2022 | 17.05 | 17.41 | 16.39 | 17.28 | 2,134,644 | +0.38(+2.26%) |
Dec 13, 2022 | 17.01 | 17.21 | 16.73 | 16.90 | 1,785,322 | +0.33(+2.02%) |
Dec 12, 2022 | 16.52 | 16.97 | 16.31 | 16.56 | 1,890,285 | +0.27(+1.64%) |
Dec 09, 2022 | 16.68 | 16.78 | 16.27 | 16.29 | 1,942,880 | -0.24(-1.44%) |
Dec 08, 2022 | 17.23 | 17.33 | 16.47 | 16.53 | 2,309,763 | -0.11(-0.63%) |
Dec 07, 2022 | 17.08 | 17.22 | 16.61 | 16.64 | 2,030,093 | -0.44(-2.57%) |
Dec 06, 2022 | 17.46 | 18.03 | 17.01 | 17.08 | 2,060,131 | -0.47(-2.67%) |
Dec 05, 2022 | 18.81 | 19.00 | 17.42 | 17.54 | 2,050,718 | -0.86(-4.67%) |
Dec 02, 2022 | 18.32 | 18.63 | 18.20 | 18.40 | 1,291,602 | +0.05(+0.26%) |