Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.23 | 15.26 | 14.87 | 14.87 | 1,770,151 | -0.70(-4.48%) |
Feb 27, 2023 | 15.70 | 15.72 | 15.52 | 15.57 | 317,762 | +0.03(+0.18%) |
Feb 24, 2023 | 15.75 | 15.77 | 15.50 | 15.54 | 444,593 | -0.54(-3.36%) |
Feb 23, 2023 | 15.95 | 16.08 | 15.87 | 16.08 | 649,277 | +0.40(+2.55%) |
Feb 22, 2023 | 15.68 | 15.76 | 15.64 | 15.68 | 216,833 | +0.01(+0.06%) |
Feb 21, 2023 | 15.92 | 15.96 | 15.65 | 15.67 | 726,584 | -0.30(-1.88%) |
Feb 17, 2023 | 15.80 | 15.97 | 15.76 | 15.97 | 467,239 | +0.05(+0.31%) |
Feb 16, 2023 | 15.82 | 15.97 | 15.71 | 15.92 | 560,901 | -0.15(-0.93%) |
Feb 15, 2023 | 15.98 | 16.10 | 15.95 | 16.07 | 465,825 | -0.23(-1.41%) |
Feb 14, 2023 | 16.23 | 16.41 | 16.21 | 16.30 | 867,812 | +0.25(+1.56%) |
Feb 13, 2023 | 15.88 | 16.06 | 15.85 | 16.05 | 456,463 | +0.27(+1.71%) |
Feb 10, 2023 | 15.98 | 16.00 | 15.62 | 15.78 | 435,609 | -0.51(-3.13%) |
Feb 09, 2023 | 16.53 | 16.54 | 16.22 | 16.29 | 1,443,688 | -0.57(-3.38%) |
Feb 08, 2023 | 16.00 | 16.91 | 15.88 | 16.86 | 1,482,280 | +0.94(+5.90%) |
Feb 07, 2023 | 15.66 | 15.94 | 15.63 | 15.92 | 612,717 | +0.26(+1.66%) |
Feb 06, 2023 | 15.77 | 15.84 | 15.54 | 15.66 | 1,908,919 | +0.34(+2.22%) |
Feb 03, 2023 | 15.38 | 15.47 | 15.25 | 15.32 | 2,839,360 | -0.12(-0.78%) |
Feb 02, 2023 | 15.63 | 15.66 | 15.36 | 15.44 | 821,509 | -0.23(-1.47%) |
Feb 01, 2023 | 15.46 | 15.72 | 15.39 | 15.67 | 466,809 | +0.09(+0.58%) |
Jan 31, 2023 | 15.37 | 15.58 | 15.33 | 15.58 | 427,636 | +0.11(+0.72%) |
Jan 30, 2023 | 15.48 | 15.62 | 15.44 | 15.47 | 653,697 | +0.13(+0.83%) |
Jan 27, 2023 | 15.30 | 15.40 | 15.28 | 15.34 | 612,382 | -0.01(-0.07%) |
Jan 26, 2023 | 15.35 | 15.37 | 15.19 | 15.35 | 336,994 | +0.12(+0.79%) |
Jan 25, 2023 | 15.16 | 15.23 | 15.10 | 15.23 | 611,839 | +0.07(+0.46%) |
Jan 24, 2023 | 15.07 | 15.27 | 15.01 | 15.16 | 712,636 | -0.14(-0.92%) |
Jan 23, 2023 | 15.18 | 15.32 | 15.17 | 15.30 | 1,071,436 | -0.11(-0.71%) |
Jan 20, 2023 | 15.20 | 15.41 | 15.17 | 15.41 | 487,230 | +0.22(+1.45%) |
Jan 19, 2023 | 15.06 | 15.21 | 15.00 | 15.19 | 695,748 | +0.05(+0.33%) |
Jan 18, 2023 | 15.39 | 15.41 | 15.12 | 15.14 | 655,438 | -0.25(-1.62%) |
Jan 17, 2023 | 15.56 | 15.60 | 15.36 | 15.39 | 651,859 | -0.22(-1.41%) |
Jan 13, 2023 | 15.43 | 15.62 | 15.43 | 15.61 | 445,132 | +0.31(+2.03%) |
Jan 12, 2023 | 15.15 | 15.35 | 15.06 | 15.30 | 1,209,812 | +0.19(+1.26%) |
Jan 11, 2023 | 15.00 | 15.13 | 14.99 | 15.11 | 874,391 | +0.41(+2.79%) |
Jan 10, 2023 | 14.46 | 15.00 | 14.42 | 14.70 | 1,269,813 | +0.88(+6.37%) |
Jan 09, 2023 | 14.16 | 14.24 | 13.82 | 13.82 | 782,427 | +0.32(+2.37%) |
Jan 06, 2023 | 13.21 | 13.53 | 13.13 | 13.50 | 665,714 | +0.43(+3.29%) |
Jan 05, 2023 | 13.14 | 13.16 | 13.04 | 13.07 | 310,765 | -0.01(-0.08%) |
Jan 04, 2023 | 13.10 | 13.16 | 13.04 | 13.08 | 723,692 | +0.06(+0.46%) |
Jan 03, 2023 | 12.99 | 13.06 | 12.91 | 13.02 | 491,716 | +0.16(+1.24%) |
Dec 30, 2022 | 12.87 | 12.95 | 12.77 | 12.86 | 429,288 | -0.19(-1.46%) |
Dec 29, 2022 | 12.99 | 13.13 | 12.99 | 13.05 | 458,752 | +0.22(+1.71%) |
Dec 28, 2022 | 12.96 | 13.02 | 12.80 | 12.83 | 711,537 | -0.03(-0.23%) |
Dec 27, 2022 | 12.86 | 12.94 | 12.81 | 12.86 | 947,448 | -0.01(-0.08%) |
Dec 23, 2022 | 12.84 | 12.94 | 12.80 | 12.87 | 441,777 | +0.01(+0.08%) |
Dec 22, 2022 | 12.96 | 12.99 | 12.77 | 12.86 | 1,007,700 | -0.12(-0.92%) |
Dec 21, 2022 | 13.00 | 13.05 | 12.94 | 12.98 | 636,422 | -0.15(-1.14%) |
Dec 20, 2022 | 13.03 | 13.18 | 13.02 | 13.13 | 742,164 | +0.21(+1.63%) |
Dec 19, 2022 | 13.02 | 13.05 | 12.90 | 12.92 | 648,354 | -0.01(-0.08%) |
Dec 16, 2022 | 13.00 | 13.09 | 12.90 | 12.93 | 1,888,791 | -0.51(-3.79%) |
Dec 15, 2022 | 13.70 | 13.70 | 13.39 | 13.44 | 455,883 | -0.42(-3.03%) |
Dec 14, 2022 | 13.79 | 13.94 | 13.75 | 13.86 | 471,947 | -0.07(-0.47%) |
Dec 13, 2022 | 14.10 | 14.19 | 13.87 | 13.93 | 495,355 | +0.07(+0.47%) |
Dec 12, 2022 | 13.93 | 13.97 | 13.77 | 13.86 | 519,101 | -0.03(-0.22%) |
Dec 09, 2022 | 13.97 | 14.01 | 13.89 | 13.89 | 338,084 | -0.08(-0.57%) |
Dec 08, 2022 | 13.89 | 14.02 | 13.86 | 13.97 | 670,592 | +0.04(+0.32%) |
Dec 07, 2022 | 13.92 | 13.98 | 13.83 | 13.93 | 234,306 | +0.07(+0.51%) |
Dec 06, 2022 | 13.97 | 14.01 | 13.80 | 13.86 | 288,897 | -0.12(-0.89%) |
Dec 05, 2022 | 14.10 | 14.21 | 13.92 | 13.98 | 432,050 | -0.53(-3.65%) |
Dec 02, 2022 | 14.42 | 14.53 | 14.38 | 14.51 | 282,898 | -0.03(-0.21%) |