Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.74 | 15.88 | 15.03 | 15.15 | 11,230,977 | -0.38(-2.42%) |
Feb 27, 2023 | 14.95 | 15.65 | 14.93 | 15.53 | 6,426,636 | +0.45(+2.96%) |
Feb 24, 2023 | 13.89 | 15.48 | 13.72 | 15.08 | 12,028,362 | +1.15(+8.25%) |
Feb 23, 2023 | 14.25 | 15.16 | 13.77 | 13.93 | 17,802,686 | +0.83(+6.35%) |
Feb 22, 2023 | 13.46 | 13.64 | 13.00 | 13.10 | 7,877,088 | -0.53(-3.85%) |
Feb 21, 2023 | 13.88 | 14.07 | 13.58 | 13.63 | 6,982,907 | -0.26(-1.86%) |
Feb 17, 2023 | 13.79 | 13.90 | 13.45 | 13.88 | 11,985,318 | +0.00(+0.00%) |
Feb 16, 2023 | 13.93 | 14.17 | 13.81 | 13.88 | 2,974,075 | -0.14(-0.99%) |
Feb 15, 2023 | 13.79 | 14.02 | 13.58 | 14.02 | 5,033,449 | +0.08(+0.57%) |
Feb 14, 2023 | 13.80 | 14.20 | 13.80 | 13.94 | 6,410,018 | -0.05(-0.35%) |
Feb 13, 2023 | 13.81 | 14.12 | 13.65 | 13.99 | 2,634,326 | +0.03(+0.21%) |
Feb 10, 2023 | 13.82 | 14.09 | 13.76 | 13.96 | 3,811,750 | +0.44(+3.22%) |
Feb 09, 2023 | 13.73 | 13.83 | 13.47 | 13.53 | 3,511,109 | -0.27(-1.94%) |
Feb 08, 2023 | 13.42 | 13.81 | 13.30 | 13.79 | 3,479,944 | +0.41(+3.03%) |
Feb 07, 2023 | 13.09 | 13.45 | 12.86 | 13.39 | 7,037,001 | +0.41(+3.13%) |
Feb 06, 2023 | 13.01 | 13.11 | 12.85 | 12.98 | 2,846,311 | -0.04(-0.30%) |
Feb 03, 2023 | 12.93 | 13.58 | 12.93 | 13.02 | 5,009,810 | +0.13(+1.00%) |
Feb 02, 2023 | 13.72 | 13.80 | 12.81 | 12.89 | 7,301,172 | -0.91(-6.60%) |
Feb 01, 2023 | 13.71 | 13.97 | 13.35 | 13.80 | 6,130,054 | +0.04(+0.29%) |
Jan 31, 2023 | 13.54 | 13.76 | 13.54 | 13.76 | 4,826,095 | +0.26(+1.91%) |
Jan 30, 2023 | 13.50 | 13.68 | 13.44 | 13.51 | 2,870,840 | -0.12(-0.87%) |
Jan 27, 2023 | 13.77 | 13.81 | 13.45 | 13.63 | 8,150,925 | -0.16(-1.15%) |
Jan 26, 2023 | 13.59 | 13.78 | 13.25 | 13.78 | 4,191,621 | +0.30(+2.20%) |
Jan 25, 2023 | 12.99 | 13.54 | 12.93 | 13.49 | 4,971,778 | +0.43(+3.26%) |
Jan 24, 2023 | 13.03 | 13.08 | 12.78 | 13.06 | 5,429,397 | +0.05(+0.38%) |
Jan 23, 2023 | 12.91 | 13.28 | 12.82 | 13.01 | 5,651,770 | +0.10(+0.77%) |
Jan 20, 2023 | 12.56 | 12.94 | 12.35 | 12.91 | 6,242,169 | +0.45(+3.58%) |
Jan 19, 2023 | 12.37 | 12.59 | 12.35 | 12.47 | 5,015,321 | +0.16(+1.29%) |
Jan 18, 2023 | 12.93 | 13.03 | 12.29 | 12.31 | 4,656,290 | -0.51(-3.94%) |
Jan 17, 2023 | 12.80 | 13.08 | 12.77 | 12.81 | 3,637,784 | +0.05(+0.39%) |
Jan 13, 2023 | 12.70 | 13.02 | 12.58 | 12.76 | 4,364,126 | +0.02(+0.16%) |
Jan 12, 2023 | 12.43 | 12.90 | 12.43 | 12.74 | 6,472,111 | +0.39(+3.13%) |
Jan 11, 2023 | 12.38 | 12.46 | 12.22 | 12.36 | 3,359,620 | +0.03(+0.24%) |
Jan 10, 2023 | 12.34 | 12.39 | 12.15 | 12.33 | 3,507,165 | +0.06(+0.49%) |
Jan 09, 2023 | 12.50 | 12.83 | 12.19 | 12.27 | 5,256,575 | -0.06(-0.48%) |
Jan 06, 2023 | 11.87 | 12.67 | 11.85 | 12.33 | 8,493,506 | +0.61(+5.25%) |
Jan 05, 2023 | 11.41 | 11.87 | 11.40 | 11.71 | 4,526,156 | +0.23(+1.98%) |
Jan 04, 2023 | 11.27 | 11.57 | 11.24 | 11.49 | 3,917,023 | +0.04(+0.35%) |
Jan 03, 2023 | 11.97 | 12.10 | 11.32 | 11.45 | 5,211,693 | -0.63(-5.25%) |
Dec 30, 2022 | 11.82 | 12.15 | 11.82 | 12.08 | 3,355,656 | +0.13(+1.08%) |
Dec 29, 2022 | 11.77 | 11.95 | 11.77 | 11.95 | 2,517,348 | +0.18(+1.52%) |
Dec 28, 2022 | 11.93 | 11.98 | 11.62 | 11.77 | 2,656,835 | -0.19(-1.57%) |
Dec 27, 2022 | 12.04 | 12.10 | 11.92 | 11.96 | 3,336,166 | -0.05(-0.41%) |
Dec 23, 2022 | 11.91 | 12.01 | 11.76 | 12.01 | 3,030,175 | +0.28(+2.37%) |
Dec 22, 2022 | 11.95 | 12.01 | 11.44 | 11.73 | 4,677,516 | -0.22(-1.82%) |
Dec 21, 2022 | 11.86 | 12.03 | 11.69 | 11.95 | 4,464,718 | +0.27(+2.29%) |
Dec 20, 2022 | 11.41 | 11.76 | 11.40 | 11.68 | 5,181,821 | +0.27(+2.34%) |
Dec 19, 2022 | 11.53 | 11.68 | 11.23 | 11.42 | 4,401,689 | +0.03(+0.26%) |
Dec 16, 2022 | 11.15 | 11.41 | 11.15 | 11.39 | 8,701,148 | -0.12(-1.03%) |
Dec 15, 2022 | 11.35 | 11.55 | 11.18 | 11.50 | 3,436,896 | +0.02(+0.17%) |
Dec 14, 2022 | 11.68 | 11.71 | 11.37 | 11.49 | 4,886,689 | -0.14(-1.19%) |
Dec 13, 2022 | 11.51 | 11.68 | 11.41 | 11.62 | 3,315,896 | +0.29(+2.54%) |
Dec 12, 2022 | 11.13 | 11.42 | 11.07 | 11.34 | 6,498,462 | +0.29(+2.60%) |
Dec 09, 2022 | 11.54 | 11.67 | 10.99 | 11.05 | 9,652,511 | -0.50(-4.29%) |
Dec 08, 2022 | 11.55 | 11.73 | 11.44 | 11.54 | 9,358,523 | +0.22(+1.92%) |
Dec 07, 2022 | 11.78 | 11.90 | 11.32 | 11.33 | 6,321,569 | -0.48(-4.03%) |
Dec 06, 2022 | 11.97 | 12.25 | 11.72 | 11.80 | 6,793,928 | -0.12(-1.00%) |
Dec 05, 2022 | 12.88 | 12.96 | 11.76 | 11.92 | 7,370,753 | -0.85(-6.67%) |
Dec 02, 2022 | 12.34 | 12.85 | 12.26 | 12.77 | 6,825,505 | +0.44(+3.53%) |