Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.52 | 14.74 | 14.22 | 14.22 | 2,098,210 | -0.41(-2.79%) |
Feb 27, 2023 | 14.79 | 14.79 | 14.50 | 14.63 | 1,770,962 | +0.13(+0.89%) |
Feb 24, 2023 | 14.50 | 14.56 | 14.17 | 14.50 | 2,025,804 | -0.12(-0.82%) |
Feb 23, 2023 | 14.59 | 14.75 | 14.02 | 14.62 | 3,171,376 | +0.16(+1.10%) |
Feb 22, 2023 | 14.46 | 14.91 | 14.12 | 14.46 | 3,425,925 | -0.13(-0.89%) |
Feb 21, 2023 | 14.79 | 14.86 | 14.40 | 14.59 | 3,774,050 | -0.40(-2.66%) |
Feb 17, 2023 | 15.40 | 15.56 | 14.85 | 14.99 | 2,432,051 | -0.45(-2.91%) |
Feb 16, 2023 | 16.03 | 16.03 | 15.36 | 15.44 | 3,577,105 | -1.01(-6.12%) |
Feb 15, 2023 | 16.11 | 16.50 | 16.08 | 16.44 | 2,167,548 | +0.18(+1.10%) |
Feb 14, 2023 | 15.89 | 16.31 | 15.72 | 16.26 | 2,053,295 | +0.22(+1.37%) |
Feb 13, 2023 | 15.72 | 16.34 | 15.63 | 16.04 | 1,826,149 | +0.34(+2.16%) |
Feb 10, 2023 | 15.80 | 15.89 | 15.44 | 15.71 | 1,759,392 | -0.24(-1.50%) |
Feb 09, 2023 | 16.18 | 16.23 | 15.91 | 15.94 | 1,523,961 | -0.03(-0.19%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.93 | 15.97 | 1,892,943 | -0.34(-2.08%) |
Feb 07, 2023 | 16.15 | 16.41 | 16.01 | 16.31 | 1,406,326 | -0.02(-0.12%) |
Feb 06, 2023 | 16.60 | 16.69 | 16.20 | 16.33 | 1,483,837 | -0.57(-3.36%) |
Feb 03, 2023 | 16.75 | 17.08 | 16.70 | 16.90 | 1,384,549 | -0.12(-0.70%) |
Feb 02, 2023 | 16.94 | 17.32 | 16.68 | 17.02 | 2,981,562 | +0.33(+1.97%) |
Feb 01, 2023 | 16.41 | 16.90 | 16.05 | 16.69 | 4,584,477 | +0.35(+2.13%) |
Jan 31, 2023 | 15.73 | 16.34 | 15.69 | 16.34 | 2,349,037 | +0.69(+4.39%) |
Jan 30, 2023 | 15.56 | 15.81 | 15.52 | 15.66 | 1,440,744 | -0.09(-0.57%) |
Jan 27, 2023 | 15.49 | 15.88 | 15.45 | 15.74 | 1,945,150 | +0.24(+1.54%) |
Jan 26, 2023 | 15.51 | 15.64 | 15.07 | 15.51 | 2,557,729 | +0.16(+1.04%) |
Jan 25, 2023 | 14.96 | 15.40 | 14.86 | 15.35 | 2,039,988 | +0.24(+1.58%) |
Jan 24, 2023 | 14.97 | 15.29 | 14.77 | 15.11 | 2,119,808 | +0.05(+0.33%) |
Jan 23, 2023 | 14.88 | 15.12 | 14.82 | 15.06 | 1,890,170 | +0.22(+1.48%) |
Jan 20, 2023 | 14.42 | 14.85 | 14.24 | 14.84 | 2,442,631 | +0.59(+4.13%) |
Jan 19, 2023 | 13.97 | 14.28 | 13.91 | 14.25 | 2,162,520 | +0.11(+0.78%) |
Jan 18, 2023 | 14.18 | 14.31 | 14.06 | 14.14 | 1,560,182 | -0.11(-0.77%) |
Jan 17, 2023 | 14.03 | 14.27 | 13.90 | 14.25 | 1,459,204 | +0.31(+2.22%) |
Jan 13, 2023 | 13.99 | 14.05 | 13.88 | 13.94 | 1,292,920 | -0.26(-1.82%) |
Jan 12, 2023 | 14.25 | 14.36 | 14.07 | 14.20 | 1,540,343 | +0.04(+0.28%) |
Jan 11, 2023 | 13.76 | 14.18 | 13.74 | 14.16 | 2,018,845 | +0.56(+4.10%) |
Jan 10, 2023 | 13.13 | 13.64 | 13.10 | 13.60 | 2,070,447 | +0.40(+3.02%) |
Jan 09, 2023 | 13.09 | 13.30 | 13.00 | 13.20 | 1,700,047 | +0.12(+0.91%) |
Jan 06, 2023 | 12.88 | 13.15 | 12.88 | 13.08 | 1,318,517 | +0.25(+1.94%) |
Jan 05, 2023 | 13.01 | 13.15 | 12.67 | 12.84 | 2,674,773 | -0.33(-2.50%) |
Jan 04, 2023 | 12.96 | 13.52 | 12.89 | 13.16 | 2,903,708 | +0.35(+2.72%) |
Jan 03, 2023 | 13.41 | 13.53 | 12.81 | 12.82 | 1,403,096 | -0.53(-3.96%) |
Dec 30, 2022 | 13.08 | 13.38 | 12.91 | 13.34 | 1,946,084 | +0.11(+0.83%) |
Dec 29, 2022 | 13.01 | 13.32 | 12.92 | 13.23 | 1,659,835 | +0.25(+1.92%) |
Dec 28, 2022 | 13.32 | 13.40 | 12.90 | 12.98 | 2,871,973 | -0.34(-2.54%) |
Dec 27, 2022 | 13.16 | 13.36 | 12.95 | 13.32 | 2,256,949 | +0.16(+1.21%) |
Dec 23, 2022 | 12.76 | 13.20 | 12.63 | 13.16 | 1,916,136 | +0.44(+3.44%) |
Dec 22, 2022 | 12.98 | 13.09 | 12.49 | 12.73 | 3,776,846 | -0.42(-3.18%) |
Dec 21, 2022 | 13.52 | 13.85 | 12.95 | 13.14 | 6,879,594 | -1.22(-8.52%) |
Dec 20, 2022 | 14.48 | 14.62 | 14.31 | 14.37 | 1,315,080 | -0.19(-1.30%) |
Dec 19, 2022 | 14.74 | 14.80 | 14.38 | 14.56 | 1,435,293 | -0.18(-1.22%) |
Dec 16, 2022 | 14.81 | 14.93 | 14.40 | 14.74 | 3,345,947 | -0.38(-2.50%) |
Dec 15, 2022 | 15.30 | 15.48 | 15.08 | 15.12 | 1,344,916 | -0.46(-2.94%) |
Dec 14, 2022 | 15.56 | 15.85 | 15.42 | 15.57 | 1,769,097 | -0.07(-0.45%) |
Dec 13, 2022 | 16.26 | 16.45 | 15.54 | 15.64 | 2,339,972 | -0.03(-0.19%) |
Dec 12, 2022 | 15.48 | 15.70 | 15.26 | 15.67 | 1,902,633 | +0.27(+1.75%) |
Dec 09, 2022 | 15.13 | 15.49 | 15.12 | 15.40 | 2,127,558 | +0.01(+0.06%) |
Dec 08, 2022 | 15.32 | 15.68 | 15.30 | 15.39 | 1,537,405 | +0.23(+1.51%) |
Dec 07, 2022 | 15.15 | 15.51 | 15.06 | 15.17 | 1,263,240 | -0.02(-0.13%) |
Dec 06, 2022 | 15.46 | 15.47 | 15.05 | 15.19 | 1,431,684 | -0.29(-1.87%) |
Dec 05, 2022 | 15.82 | 15.96 | 15.43 | 15.47 | 1,669,547 | -0.69(-4.25%) |
Dec 02, 2022 | 15.87 | 16.35 | 15.87 | 16.16 | 1,416,108 | -0.38(-2.29%) |