Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.43 | 13.44 | 13.39 | 13.41 | 65,903 | +0.00(+0.00%) |
Feb 27, 2023 | 13.51 | 13.51 | 13.38 | 13.41 | 132,026 | -0.07(-0.53%) |
Feb 24, 2023 | 13.47 | 13.48 | 13.39 | 13.48 | 205,376 | -0.07(-0.52%) |
Feb 23, 2023 | 13.71 | 13.71 | 13.55 | 13.56 | 145,199 | -0.09(-0.65%) |
Feb 22, 2023 | 13.86 | 13.86 | 13.64 | 13.64 | 170,806 | -0.23(-1.66%) |
Feb 21, 2023 | 14.11 | 14.11 | 13.86 | 13.87 | 128,643 | -0.19(-1.32%) |
Feb 17, 2023 | 14.05 | 14.15 | 13.95 | 14.06 | 171,942 | +0.02(+0.13%) |
Feb 16, 2023 | 13.90 | 14.32 | 13.82 | 14.04 | 247,963 | +0.15(+1.06%) |
Feb 15, 2023 | 14.00 | 14.16 | 13.90 | 13.90 | 275,431 | -0.13(-0.92%) |
Feb 14, 2023 | 13.98 | 14.12 | 13.90 | 14.03 | 158,461 | +0.05(+0.37%) |
Feb 13, 2023 | 13.99 | 14.05 | 13.92 | 13.97 | 91,853 | -0.06(-0.43%) |
Feb 10, 2023 | 13.96 | 14.03 | 13.92 | 14.03 | 81,215 | +0.10(+0.74%) |
Feb 09, 2023 | 14.12 | 14.12 | 13.87 | 13.93 | 109,045 | -0.10(-0.68%) |
Feb 08, 2023 | 13.82 | 14.04 | 13.82 | 14.03 | 120,600 | +0.23(+1.69%) |
Feb 07, 2023 | 13.73 | 13.86 | 13.73 | 13.79 | 99,216 | +0.01(+0.06%) |
Feb 06, 2023 | 13.82 | 13.82 | 13.75 | 13.78 | 89,206 | -0.03(-0.19%) |
Feb 03, 2023 | 13.73 | 13.99 | 13.73 | 13.81 | 181,836 | -0.04(-0.31%) |
Feb 02, 2023 | 13.78 | 13.86 | 13.65 | 13.85 | 170,834 | +0.16(+1.20%) |
Feb 01, 2023 | 13.73 | 13.74 | 13.61 | 13.69 | 151,043 | -0.12(-0.88%) |
Jan 31, 2023 | 13.80 | 13.81 | 13.73 | 13.81 | 122,346 | +0.04(+0.31%) |
Jan 30, 2023 | 13.73 | 13.78 | 13.69 | 13.77 | 155,940 | +0.02(+0.13%) |
Jan 27, 2023 | 13.88 | 13.88 | 13.67 | 13.75 | 260,753 | -0.24(-1.73%) |
Jan 26, 2023 | 13.91 | 14.05 | 13.91 | 13.99 | 158,202 | +0.08(+0.56%) |
Jan 25, 2023 | 13.95 | 14.03 | 13.87 | 13.91 | 203,500 | -0.07(-0.49%) |
Jan 24, 2023 | 13.96 | 14.64 | 13.74 | 13.98 | 357,797 | +0.16(+1.19%) |
Jan 23, 2023 | 13.73 | 13.88 | 13.70 | 13.82 | 277,290 | +0.17(+1.27%) |
Jan 20, 2023 | 13.70 | 13.70 | 13.62 | 13.65 | 112,424 | +0.02(+0.13%) |
Jan 19, 2023 | 13.56 | 13.71 | 13.52 | 13.63 | 230,614 | +0.03(+0.19%) |
Jan 18, 2023 | 13.65 | 13.69 | 13.59 | 13.60 | 96,027 | +0.04(+0.32%) |
Jan 17, 2023 | 13.56 | 13.61 | 13.53 | 13.56 | 144,825 | +0.09(+0.64%) |
Jan 13, 2023 | 13.46 | 13.53 | 13.46 | 13.47 | 108,691 | -0.03(-0.19%) |
Jan 12, 2023 | 13.54 | 13.58 | 13.43 | 13.50 | 141,964 | +0.03(+0.19%) |
Jan 11, 2023 | 13.43 | 13.61 | 13.40 | 13.47 | 175,429 | +0.15(+1.10%) |
Jan 10, 2023 | 13.26 | 13.33 | 13.24 | 13.33 | 118,277 | +0.08(+0.59%) |
Jan 09, 2023 | 13.20 | 13.30 | 13.20 | 13.25 | 101,268 | +0.09(+0.72%) |
Jan 06, 2023 | 13.14 | 13.27 | 13.11 | 13.15 | 133,443 | +0.11(+0.86%) |
Jan 05, 2023 | 13.07 | 13.14 | 13.03 | 13.04 | 77,451 | -0.10(-0.72%) |
Jan 04, 2023 | 13.21 | 13.32 | 13.10 | 13.14 | 132,848 | -0.04(-0.33%) |
Jan 03, 2023 | 12.80 | 13.37 | 12.80 | 13.18 | 221,647 | +0.39(+3.04%) |
Dec 30, 2022 | 12.83 | 12.94 | 12.65 | 12.79 | 265,011 | -0.16(-1.27%) |
Dec 29, 2022 | 12.89 | 13.07 | 12.85 | 12.96 | 172,161 | +0.14(+1.08%) |
Dec 28, 2022 | 13.11 | 13.17 | 12.77 | 12.82 | 324,719 | -0.27(-2.05%) |
Dec 27, 2022 | 13.08 | 13.17 | 13.02 | 13.08 | 145,348 | +0.06(+0.46%) |
Dec 23, 2022 | 13.03 | 13.07 | 12.96 | 13.02 | 93,412 | -0.03(-0.26%) |
Dec 22, 2022 | 13.15 | 13.20 | 12.96 | 13.06 | 137,884 | -0.10(-0.79%) |
Dec 21, 2022 | 13.11 | 13.21 | 13.09 | 13.16 | 105,475 | -0.02(-0.13%) |
Dec 20, 2022 | 13.23 | 13.23 | 13.05 | 13.18 | 106,869 | -0.02(-0.13%) |
Dec 19, 2022 | 13.09 | 13.39 | 13.08 | 13.20 | 151,500 | +0.16(+1.19%) |
Dec 16, 2022 | 13.13 | 13.21 | 12.99 | 13.04 | 108,670 | -0.16(-1.24%) |
Dec 15, 2022 | 13.34 | 13.34 | 13.14 | 13.21 | 173,434 | -0.11(-0.84%) |
Dec 14, 2022 | 13.54 | 13.54 | 13.28 | 13.32 | 105,030 | -0.22(-1.66%) |
Dec 13, 2022 | 13.61 | 13.64 | 13.46 | 13.54 | 117,363 | +0.16(+1.16%) |
Dec 12, 2022 | 13.41 | 13.48 | 13.38 | 13.39 | 153,113 | -0.04(-0.32%) |
Dec 09, 2022 | 13.53 | 13.61 | 13.42 | 13.43 | 78,369 | -0.15(-1.08%) |
Dec 08, 2022 | 13.49 | 13.71 | 13.49 | 13.58 | 93,302 | +0.06(+0.45%) |
Dec 07, 2022 | 13.55 | 13.71 | 13.52 | 13.52 | 116,432 | -0.09(-0.64%) |
Dec 06, 2022 | 13.71 | 13.79 | 13.57 | 13.60 | 135,525 | -0.13(-0.97%) |
Dec 05, 2022 | 13.92 | 14.00 | 13.72 | 13.74 | 145,301 | -0.22(-1.58%) |
Dec 02, 2022 | 13.95 | 14.08 | 13.95 | 13.96 | 99,518 | -0.15(-1.04%) |