Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.21 | 14.26 | 14.10 | 14.13 | 81,025 | -0.04(-0.25%) |
Feb 27, 2023 | 14.28 | 14.36 | 14.11 | 14.17 | 58,478 | -0.03(-0.19%) |
Feb 24, 2023 | 14.25 | 14.50 | 14.18 | 14.19 | 79,550 | -0.15(-1.07%) |
Feb 23, 2023 | 14.42 | 14.45 | 14.23 | 14.35 | 24,194 | +0.06(+0.44%) |
Feb 22, 2023 | 14.39 | 14.46 | 14.28 | 14.28 | 22,765 | -0.10(-0.69%) |
Feb 21, 2023 | 14.49 | 14.70 | 14.31 | 14.38 | 92,867 | -0.17(-1.18%) |
Feb 17, 2023 | 14.81 | 14.98 | 14.50 | 14.56 | 234,609 | -0.37(-2.46%) |
Feb 16, 2023 | 14.86 | 15.06 | 14.80 | 14.92 | 72,148 | -0.05(-0.36%) |
Feb 15, 2023 | 14.82 | 15.00 | 14.68 | 14.98 | 48,660 | +0.09(+0.60%) |
Feb 14, 2023 | 14.80 | 14.96 | 14.73 | 14.89 | 50,000 | +0.11(+0.73%) |
Feb 13, 2023 | 14.88 | 15.06 | 14.76 | 14.78 | 122,691 | -0.03(-0.18%) |
Feb 10, 2023 | 14.61 | 14.82 | 14.58 | 14.81 | 81,806 | +0.14(+0.98%) |
Feb 09, 2023 | 14.74 | 14.80 | 14.58 | 14.66 | 53,419 | -0.07(-0.49%) |
Feb 08, 2023 | 14.70 | 14.78 | 14.52 | 14.74 | 61,162 | +0.01(+0.06%) |
Feb 07, 2023 | 14.28 | 14.73 | 14.28 | 14.73 | 105,759 | +0.45(+3.14%) |
Feb 06, 2023 | 14.38 | 14.43 | 14.22 | 14.28 | 69,928 | -0.06(-0.44%) |
Feb 03, 2023 | 14.67 | 14.82 | 14.28 | 14.34 | 153,342 | -0.39(-2.62%) |
Feb 02, 2023 | 14.65 | 14.83 | 14.57 | 14.73 | 65,926 | +0.18(+1.23%) |
Feb 01, 2023 | 14.55 | 14.63 | 14.48 | 14.55 | 132,350 | +0.04(+0.31%) |
Jan 31, 2023 | 14.21 | 14.51 | 14.12 | 14.50 | 121,465 | +0.39(+2.73%) |
Jan 30, 2023 | 14.09 | 14.18 | 14.05 | 14.12 | 77,496 | +0.03(+0.19%) |
Jan 27, 2023 | 14.05 | 14.17 | 13.93 | 14.09 | 69,076 | +0.04(+0.32%) |
Jan 26, 2023 | 14.01 | 14.12 | 13.89 | 14.05 | 73,116 | +0.15(+1.10%) |
Jan 25, 2023 | 13.88 | 14.04 | 13.71 | 13.89 | 79,051 | -0.04(-0.26%) |
Jan 24, 2023 | 14.48 | 14.48 | 13.89 | 13.93 | 112,402 | -0.19(-1.33%) |
Jan 23, 2023 | 13.96 | 14.24 | 13.93 | 14.12 | 51,559 | +0.21(+1.48%) |
Jan 20, 2023 | 13.97 | 14.14 | 13.84 | 13.91 | 86,940 | +0.03(+0.19%) |
Jan 19, 2023 | 13.84 | 14.12 | 13.73 | 13.88 | 123,470 | +0.02(+0.13%) |
Jan 18, 2023 | 13.94 | 14.04 | 13.76 | 13.87 | 99,440 | -0.03(-0.19%) |
Jan 17, 2023 | 14.00 | 14.17 | 13.88 | 13.89 | 110,718 | -0.05(-0.38%) |
Jan 13, 2023 | 13.91 | 14.02 | 13.83 | 13.95 | 107,542 | +0.00(+0.00%) |
Jan 12, 2023 | 13.84 | 14.14 | 13.66 | 13.95 | 173,807 | +0.15(+1.10%) |
Jan 11, 2023 | 13.54 | 13.80 | 13.54 | 13.80 | 52,264 | +0.27(+1.97%) |
Jan 10, 2023 | 13.45 | 13.57 | 13.33 | 13.53 | 86,303 | +0.08(+0.60%) |
Jan 09, 2023 | 13.52 | 13.66 | 13.43 | 13.45 | 73,866 | -0.02(-0.13%) |
Jan 06, 2023 | 13.12 | 13.47 | 13.11 | 13.47 | 111,368 | +0.38(+2.93%) |
Jan 05, 2023 | 13.18 | 13.26 | 12.99 | 13.08 | 161,745 | -0.16(-1.21%) |
Jan 04, 2023 | 13.38 | 13.45 | 13.20 | 13.24 | 109,447 | -0.12(-0.93%) |
Jan 03, 2023 | 13.32 | 13.40 | 13.26 | 13.37 | 74,826 | +0.08(+0.60%) |
Dec 30, 2022 | 13.31 | 13.36 | 13.18 | 13.29 | 172,192 | -0.03(-0.20%) |
Dec 29, 2022 | 13.25 | 13.39 | 13.16 | 13.31 | 103,295 | +0.15(+1.15%) |
Dec 28, 2022 | 13.29 | 13.51 | 13.15 | 13.16 | 91,190 | -0.16(-1.20%) |
Dec 27, 2022 | 13.42 | 13.48 | 13.15 | 13.32 | 92,118 | -0.17(-1.25%) |
Dec 23, 2022 | 13.41 | 13.56 | 13.37 | 13.49 | 72,039 | +0.05(+0.40%) |
Dec 22, 2022 | 13.47 | 13.47 | 13.22 | 13.44 | 66,985 | -0.09(-0.66%) |
Dec 21, 2022 | 13.48 | 13.60 | 13.35 | 13.53 | 92,615 | +0.09(+0.66%) |
Dec 20, 2022 | 13.48 | 14.07 | 13.36 | 13.44 | 56,639 | -0.08(-0.59%) |
Dec 19, 2022 | 13.49 | 13.81 | 13.40 | 13.52 | 134,360 | -0.06(-0.46%) |
Dec 16, 2022 | 14.05 | 14.23 | 13.50 | 13.58 | 172,330 | -0.63(-4.42%) |
Dec 15, 2022 | 14.09 | 14.21 | 13.94 | 14.21 | 102,675 | +0.00(+0.00%) |
Dec 14, 2022 | 14.20 | 14.34 | 14.11 | 14.21 | 67,909 | -0.04(-0.31%) |
Dec 13, 2022 | 14.59 | 14.75 | 14.24 | 14.25 | 115,346 | -0.11(-0.80%) |
Dec 12, 2022 | 14.41 | 14.52 | 14.33 | 14.37 | 68,829 | -0.04(-0.31%) |
Dec 09, 2022 | 14.50 | 14.58 | 14.38 | 14.41 | 54,585 | -0.15(-1.03%) |
Dec 08, 2022 | 14.70 | 14.84 | 14.54 | 14.56 | 80,212 | -0.19(-1.32%) |
Dec 07, 2022 | 14.68 | 14.81 | 14.64 | 14.76 | 89,019 | +0.04(+0.30%) |
Dec 06, 2022 | 14.52 | 14.84 | 14.52 | 14.71 | 120,347 | +0.17(+1.15%) |
Dec 05, 2022 | 14.87 | 14.90 | 14.46 | 14.55 | 86,328 | -0.36(-2.43%) |
Dec 02, 2022 | 14.85 | 14.93 | 14.71 | 14.91 | 57,992 | -0.02(-0.12%) |