Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.76 | 14.86 | 14.65 | 14.79 | 1,388,281 | +0.10(+0.71%) |
Feb 27, 2023 | 14.34 | 14.84 | 14.34 | 14.68 | 1,287,616 | +0.49(+3.47%) |
Feb 24, 2023 | 14.02 | 14.22 | 13.91 | 14.19 | 1,166,233 | -0.21(-1.45%) |
Feb 23, 2023 | 14.55 | 14.64 | 14.18 | 14.40 | 924,736 | +0.07(+0.46%) |
Feb 22, 2023 | 14.24 | 14.58 | 14.15 | 14.33 | 1,028,577 | +0.05(+0.33%) |
Feb 21, 2023 | 14.71 | 14.91 | 14.22 | 14.29 | 1,282,308 | -0.61(-4.07%) |
Feb 17, 2023 | 14.95 | 14.95 | 14.61 | 14.89 | 1,225,483 | +0.05(+0.32%) |
Feb 16, 2023 | 13.61 | 14.97 | 13.50 | 14.85 | 2,664,870 | -0.51(-3.33%) |
Feb 15, 2023 | 15.09 | 15.41 | 15.01 | 15.36 | 915,061 | +0.02(+0.12%) |
Feb 14, 2023 | 15.41 | 15.55 | 15.18 | 15.34 | 875,558 | -0.13(-0.86%) |
Feb 13, 2023 | 15.38 | 15.55 | 15.23 | 15.47 | 939,862 | +0.07(+0.43%) |
Feb 10, 2023 | 15.19 | 15.46 | 14.95 | 15.40 | 810,620 | +0.22(+1.44%) |
Feb 09, 2023 | 15.85 | 15.85 | 15.04 | 15.19 | 722,547 | -0.42(-2.67%) |
Feb 08, 2023 | 16.05 | 16.08 | 15.55 | 15.60 | 664,183 | -0.61(-3.74%) |
Feb 07, 2023 | 15.91 | 16.26 | 15.77 | 16.21 | 821,989 | +0.15(+0.94%) |
Feb 06, 2023 | 16.11 | 16.14 | 15.73 | 16.06 | 739,211 | -0.20(-1.22%) |
Feb 03, 2023 | 16.31 | 16.56 | 16.18 | 16.26 | 922,250 | -0.30(-1.83%) |
Feb 02, 2023 | 16.55 | 16.69 | 16.31 | 16.56 | 893,426 | +0.11(+0.69%) |
Feb 01, 2023 | 16.08 | 16.59 | 15.90 | 16.45 | 926,017 | +0.19(+1.17%) |
Jan 31, 2023 | 15.93 | 16.30 | 15.93 | 16.26 | 1,014,054 | +0.39(+2.45%) |
Jan 30, 2023 | 15.65 | 16.02 | 15.64 | 15.87 | 836,811 | +0.01(+0.06%) |
Jan 27, 2023 | 15.66 | 15.92 | 15.64 | 15.86 | 731,434 | +0.07(+0.42%) |
Jan 26, 2023 | 15.61 | 15.95 | 15.52 | 15.79 | 649,007 | +0.14(+0.91%) |
Jan 25, 2023 | 15.52 | 15.66 | 15.31 | 15.65 | 706,671 | -0.10(-0.66%) |
Jan 24, 2023 | 15.47 | 15.97 | 15.47 | 15.76 | 535,807 | +0.02(+0.12%) |
Jan 23, 2023 | 15.60 | 15.86 | 15.42 | 15.74 | 929,281 | +0.09(+0.55%) |
Jan 20, 2023 | 15.42 | 15.68 | 15.20 | 15.65 | 937,794 | +0.32(+2.10%) |
Jan 19, 2023 | 15.14 | 15.40 | 15.05 | 15.33 | 946,835 | -0.06(-0.37%) |
Jan 18, 2023 | 15.53 | 15.77 | 15.34 | 15.39 | 834,624 | +0.06(+0.37%) |
Jan 17, 2023 | 15.47 | 15.60 | 15.30 | 15.33 | 1,339,335 | -0.22(-1.40%) |
Jan 13, 2023 | 15.02 | 15.57 | 14.98 | 15.55 | 1,000,698 | +0.40(+2.63%) |
Jan 12, 2023 | 15.24 | 15.25 | 14.75 | 15.15 | 1,267,157 | +0.07(+0.44%) |
Jan 11, 2023 | 15.35 | 15.47 | 15.05 | 15.08 | 968,744 | -0.09(-0.62%) |
Jan 10, 2023 | 14.94 | 15.22 | 14.52 | 15.18 | 1,120,560 | +0.25(+1.65%) |
Jan 09, 2023 | 14.93 | 15.40 | 14.83 | 14.93 | 1,773,177 | +0.13(+0.90%) |
Jan 06, 2023 | 14.06 | 14.86 | 13.92 | 14.80 | 1,273,777 | +0.98(+7.06%) |
Jan 05, 2023 | 13.77 | 13.93 | 13.56 | 13.82 | 804,691 | -0.14(-1.02%) |
Jan 04, 2023 | 13.34 | 14.13 | 13.21 | 13.96 | 1,348,215 | +0.85(+6.51%) |
Jan 03, 2023 | 13.18 | 13.36 | 12.97 | 13.11 | 828,345 | +0.11(+0.87%) |
Dec 30, 2022 | 12.72 | 13.07 | 12.72 | 13.00 | 719,694 | +0.11(+0.88%) |
Dec 29, 2022 | 12.66 | 13.01 | 12.55 | 12.88 | 543,562 | +0.36(+2.88%) |
Dec 28, 2022 | 12.79 | 12.92 | 12.47 | 12.52 | 578,673 | -0.26(-2.00%) |
Dec 27, 2022 | 13.00 | 13.12 | 12.68 | 12.78 | 748,139 | -0.22(-1.68%) |
Dec 23, 2022 | 12.52 | 13.01 | 12.41 | 13.00 | 711,690 | +0.48(+3.86%) |
Dec 22, 2022 | 12.54 | 12.64 | 12.26 | 12.51 | 724,216 | -0.20(-1.57%) |
Dec 21, 2022 | 12.65 | 12.77 | 12.58 | 12.71 | 865,368 | +0.23(+1.82%) |
Dec 20, 2022 | 12.57 | 12.64 | 12.36 | 12.49 | 1,609,689 | -0.09(-0.75%) |
Dec 19, 2022 | 12.69 | 12.75 | 12.49 | 12.58 | 978,193 | -0.11(-0.90%) |
Dec 16, 2022 | 12.64 | 12.89 | 12.60 | 12.69 | 1,888,015 | -0.09(-0.74%) |
Dec 15, 2022 | 12.92 | 13.03 | 12.68 | 12.79 | 1,199,679 | -0.46(-3.44%) |
Dec 14, 2022 | 13.70 | 13.98 | 13.20 | 13.24 | 2,168,417 | -0.49(-3.59%) |
Dec 13, 2022 | 13.93 | 14.15 | 13.63 | 13.74 | 1,192,464 | +0.42(+3.13%) |
Dec 12, 2022 | 12.85 | 13.60 | 12.65 | 13.32 | 1,652,866 | +0.09(+0.64%) |
Dec 09, 2022 | 13.47 | 13.73 | 13.16 | 13.23 | 1,379,909 | -0.30(-2.24%) |
Dec 08, 2022 | 14.13 | 14.21 | 13.40 | 13.54 | 835,330 | -0.39(-2.79%) |
Dec 07, 2022 | 13.81 | 14.34 | 13.78 | 13.93 | 862,723 | -0.06(-0.41%) |
Dec 06, 2022 | 13.81 | 14.31 | 13.78 | 13.98 | 1,012,078 | +0.30(+2.22%) |
Dec 05, 2022 | 13.83 | 14.26 | 13.60 | 13.68 | 1,574,809 | -0.24(-1.70%) |
Dec 02, 2022 | 13.40 | 14.05 | 13.38 | 13.92 | 1,030,617 | +0.29(+2.16%) |