Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.06 | 14.64 | 13.93 | 14.52 | 8,660,113 | +0.38(+2.69%) |
Feb 27, 2023 | 13.48 | 14.21 | 13.43 | 14.14 | 6,599,834 | +0.94(+7.09%) |
Feb 24, 2023 | 13.29 | 13.57 | 13.04 | 13.21 | 7,053,680 | -0.08(-0.59%) |
Feb 23, 2023 | 14.43 | 14.59 | 13.28 | 13.29 | 6,925,755 | +0.05(+0.37%) |
Feb 22, 2023 | 12.89 | 13.34 | 12.87 | 13.24 | 9,543,569 | +0.33(+2.57%) |
Feb 21, 2023 | 12.97 | 13.27 | 12.81 | 12.91 | 8,840,656 | -0.52(-3.85%) |
Feb 17, 2023 | 13.64 | 13.69 | 13.29 | 13.42 | 6,530,830 | -0.50(-3.57%) |
Feb 16, 2023 | 14.16 | 14.23 | 13.89 | 13.92 | 4,600,045 | -0.32(-2.26%) |
Feb 15, 2023 | 13.83 | 14.26 | 13.80 | 14.24 | 4,247,598 | +0.08(+0.55%) |
Feb 14, 2023 | 13.94 | 14.27 | 13.87 | 14.16 | 2,892,100 | -0.05(-0.34%) |
Feb 13, 2023 | 14.20 | 14.50 | 14.13 | 14.21 | 4,445,439 | +0.24(+1.75%) |
Feb 10, 2023 | 13.87 | 14.18 | 13.84 | 13.97 | 3,008,464 | -0.27(-1.92%) |
Feb 09, 2023 | 14.47 | 14.63 | 14.17 | 14.24 | 4,588,940 | +0.16(+1.11%) |
Feb 08, 2023 | 14.24 | 14.44 | 14.02 | 14.09 | 4,854,438 | -0.16(-1.10%) |
Feb 07, 2023 | 14.75 | 14.79 | 14.08 | 14.24 | 9,152,967 | -0.39(-2.67%) |
Feb 06, 2023 | 14.40 | 14.71 | 13.98 | 14.63 | 4,965,879 | -0.20(-1.38%) |
Feb 03, 2023 | 15.09 | 15.29 | 14.80 | 14.84 | 4,395,107 | -0.57(-3.67%) |
Feb 02, 2023 | 15.52 | 15.66 | 15.23 | 15.40 | 4,196,950 | -0.14(-0.88%) |
Feb 01, 2023 | 15.50 | 15.78 | 15.17 | 15.54 | 4,861,245 | +0.45(+2.97%) |
Jan 31, 2023 | 14.61 | 15.43 | 14.55 | 15.09 | 6,792,738 | +0.56(+3.83%) |
Jan 30, 2023 | 14.43 | 14.59 | 13.75 | 14.53 | 4,466,567 | -0.53(-3.50%) |
Jan 27, 2023 | 15.46 | 15.54 | 14.99 | 15.06 | 3,157,663 | -0.43(-2.77%) |
Jan 26, 2023 | 14.86 | 15.51 | 14.81 | 15.49 | 3,910,043 | +0.78(+5.31%) |
Jan 25, 2023 | 14.61 | 14.99 | 14.58 | 14.71 | 2,388,816 | -0.01(-0.07%) |
Jan 24, 2023 | 14.49 | 14.80 | 14.29 | 14.72 | 2,745,397 | +0.22(+1.55%) |
Jan 23, 2023 | 14.80 | 14.94 | 14.40 | 14.50 | 2,594,031 | -0.31(-2.11%) |
Jan 20, 2023 | 14.88 | 14.97 | 14.67 | 14.81 | 3,693,480 | +0.22(+1.54%) |
Jan 19, 2023 | 14.65 | 14.98 | 14.51 | 14.58 | 4,585,383 | +0.14(+0.95%) |
Jan 18, 2023 | 14.68 | 14.86 | 14.35 | 14.45 | 4,789,342 | -0.09(-0.60%) |
Jan 17, 2023 | 14.92 | 15.08 | 14.45 | 14.53 | 6,183,440 | -0.75(-4.91%) |
Jan 13, 2023 | 15.12 | 15.60 | 15.02 | 15.29 | 5,897,155 | +0.49(+3.30%) |
Jan 12, 2023 | 14.56 | 15.00 | 14.55 | 14.80 | 4,497,066 | -0.04(-0.26%) |
Jan 11, 2023 | 14.76 | 14.97 | 14.61 | 14.84 | 4,772,538 | +0.06(+0.40%) |
Jan 10, 2023 | 14.73 | 14.80 | 14.43 | 14.78 | 4,760,929 | +0.24(+1.68%) |
Jan 09, 2023 | 15.30 | 15.43 | 14.51 | 14.53 | 4,550,870 | -0.49(-3.25%) |
Jan 06, 2023 | 14.93 | 15.16 | 14.79 | 15.02 | 3,703,178 | -0.19(-1.22%) |
Jan 05, 2023 | 14.53 | 15.32 | 14.42 | 15.21 | 7,136,266 | +0.52(+3.52%) |
Jan 04, 2023 | 14.48 | 14.92 | 14.48 | 14.69 | 6,715,814 | +0.67(+4.80%) |
Jan 03, 2023 | 13.66 | 14.23 | 13.61 | 14.02 | 5,969,421 | +0.71(+5.35%) |
Dec 30, 2022 | 13.07 | 13.38 | 12.96 | 13.31 | 5,140,894 | -0.12(-0.87%) |
Dec 29, 2022 | 13.31 | 13.53 | 13.16 | 13.42 | 4,518,730 | +0.07(+0.51%) |
Dec 28, 2022 | 13.40 | 13.64 | 13.23 | 13.35 | 4,156,053 | -0.18(-1.30%) |
Dec 27, 2022 | 13.30 | 13.89 | 13.12 | 13.53 | 3,373,385 | +0.38(+2.89%) |
Dec 23, 2022 | 13.21 | 13.34 | 13.11 | 13.15 | 3,312,279 | -0.06(-0.44%) |
Dec 22, 2022 | 13.46 | 13.53 | 13.14 | 13.21 | 3,219,758 | -0.20(-1.46%) |
Dec 21, 2022 | 12.73 | 13.49 | 12.65 | 13.40 | 3,938,996 | +0.60(+4.65%) |
Dec 20, 2022 | 13.05 | 13.25 | 12.80 | 12.81 | 4,130,129 | -0.50(-3.74%) |
Dec 19, 2022 | 13.05 | 13.44 | 12.99 | 13.31 | 8,545,669 | +0.28(+2.17%) |
Dec 16, 2022 | 12.89 | 13.24 | 12.83 | 13.02 | 7,429,415 | +0.19(+1.44%) |
Dec 15, 2022 | 13.00 | 13.15 | 12.78 | 12.84 | 7,859,274 | -0.10(-0.75%) |
Dec 14, 2022 | 12.84 | 13.02 | 12.78 | 12.93 | 8,138,001 | +0.10(+0.76%) |
Dec 13, 2022 | 12.87 | 12.96 | 12.68 | 12.84 | 9,386,978 | +0.18(+1.39%) |
Dec 12, 2022 | 12.45 | 12.71 | 12.40 | 12.66 | 7,013,946 | -0.05(-0.38%) |
Dec 09, 2022 | 12.66 | 12.91 | 12.37 | 12.71 | 12,242,482 | +0.03(+0.23%) |
Dec 08, 2022 | 12.56 | 12.72 | 12.46 | 12.68 | 10,927,978 | +0.40(+3.26%) |
Dec 07, 2022 | 11.88 | 12.50 | 11.84 | 12.28 | 10,250,686 | -0.19(-1.49%) |
Dec 06, 2022 | 12.23 | 12.47 | 12.03 | 12.47 | 8,590,142 | +0.39(+3.23%) |
Dec 05, 2022 | 12.23 | 12.28 | 11.75 | 12.08 | 13,729,380 | +0.41(+3.51%) |
Dec 02, 2022 | 11.00 | 11.83 | 10.95 | 11.67 | 7,677,577 | +0.52(+4.64%) |