Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.23 | 14.49 | 14.23 | 14.29 | 612,685 | +0.01(+0.07%) |
Feb 27, 2023 | 14.25 | 14.47 | 14.16 | 14.28 | 702,229 | +0.14(+0.99%) |
Feb 24, 2023 | 14.41 | 14.45 | 14.13 | 14.14 | 744,366 | -0.59(-4.01%) |
Feb 23, 2023 | 15.36 | 15.45 | 14.66 | 14.73 | 896,508 | -0.64(-4.16%) |
Feb 22, 2023 | 14.39 | 15.65 | 14.39 | 15.37 | 1,604,765 | +1.25(+8.85%) |
Feb 21, 2023 | 14.36 | 14.64 | 14.08 | 14.12 | 1,082,046 | -0.43(-2.96%) |
Feb 17, 2023 | 14.63 | 14.68 | 14.41 | 14.55 | 560,942 | -0.08(-0.55%) |
Feb 16, 2023 | 14.57 | 14.80 | 14.42 | 14.63 | 499,928 | -0.29(-1.94%) |
Feb 15, 2023 | 14.93 | 14.94 | 14.63 | 14.92 | 371,408 | -0.22(-1.45%) |
Feb 14, 2023 | 14.68 | 15.28 | 14.47 | 15.14 | 982,861 | +0.36(+2.44%) |
Feb 13, 2023 | 14.25 | 14.81 | 14.06 | 14.78 | 640,090 | +0.52(+3.65%) |
Feb 10, 2023 | 14.26 | 14.55 | 14.20 | 14.26 | 694,631 | -0.09(-0.63%) |
Feb 09, 2023 | 14.79 | 14.97 | 14.31 | 14.35 | 367,337 | -0.31(-2.11%) |
Feb 08, 2023 | 14.37 | 14.71 | 14.27 | 14.66 | 409,148 | +0.12(+0.83%) |
Feb 07, 2023 | 14.70 | 14.76 | 14.37 | 14.54 | 512,112 | -0.28(-1.89%) |
Feb 06, 2023 | 15.11 | 15.28 | 14.70 | 14.82 | 531,958 | -0.48(-3.14%) |
Feb 03, 2023 | 15.22 | 15.63 | 15.20 | 15.30 | 650,812 | -0.16(-1.03%) |
Feb 02, 2023 | 15.02 | 15.70 | 15.02 | 15.46 | 794,384 | +0.54(+3.62%) |
Feb 01, 2023 | 14.45 | 15.07 | 14.40 | 14.92 | 904,566 | +0.36(+2.47%) |
Jan 31, 2023 | 14.37 | 14.62 | 14.37 | 14.56 | 841,396 | +0.31(+2.18%) |
Jan 30, 2023 | 14.26 | 14.47 | 14.21 | 14.25 | 691,776 | -0.19(-1.32%) |
Jan 27, 2023 | 14.25 | 14.58 | 14.20 | 14.44 | 368,722 | +0.12(+0.84%) |
Jan 26, 2023 | 14.72 | 14.88 | 14.18 | 14.32 | 564,505 | -0.21(-1.45%) |
Jan 25, 2023 | 14.22 | 14.54 | 14.15 | 14.53 | 330,244 | +0.19(+1.32%) |
Jan 24, 2023 | 14.49 | 14.49 | 14.20 | 14.34 | 328,049 | -0.07(-0.49%) |
Jan 23, 2023 | 14.16 | 14.54 | 14.16 | 14.41 | 783,103 | +0.31(+2.20%) |
Jan 20, 2023 | 13.70 | 14.12 | 13.45 | 14.10 | 770,017 | +0.52(+3.83%) |
Jan 19, 2023 | 13.49 | 13.71 | 13.35 | 13.58 | 531,815 | +0.02(+0.15%) |
Jan 18, 2023 | 13.79 | 14.00 | 13.47 | 13.56 | 466,055 | -0.11(-0.80%) |
Jan 17, 2023 | 13.49 | 13.83 | 13.42 | 13.67 | 613,372 | +0.18(+1.33%) |
Jan 13, 2023 | 13.22 | 13.51 | 13.16 | 13.49 | 283,092 | +0.09(+0.67%) |
Jan 12, 2023 | 13.46 | 13.47 | 13.07 | 13.40 | 728,165 | +0.09(+0.68%) |
Jan 11, 2023 | 13.05 | 13.39 | 13.04 | 13.31 | 424,801 | +0.26(+1.99%) |
Jan 10, 2023 | 12.48 | 13.12 | 12.41 | 13.05 | 583,619 | +0.49(+3.90%) |
Jan 09, 2023 | 13.34 | 13.35 | 12.44 | 12.56 | 1,360,007 | -1.28(-9.25%) |
Jan 06, 2023 | 13.51 | 13.85 | 13.46 | 13.84 | 734,704 | +0.46(+3.44%) |
Jan 05, 2023 | 13.48 | 13.48 | 13.26 | 13.38 | 408,295 | -0.12(-0.89%) |
Jan 04, 2023 | 13.37 | 13.60 | 13.24 | 13.50 | 776,202 | +0.30(+2.27%) |
Jan 03, 2023 | 13.24 | 13.32 | 12.96 | 13.20 | 751,185 | +0.15(+1.15%) |
Dec 30, 2022 | 12.85 | 13.08 | 12.78 | 13.05 | 810,862 | +0.07(+0.54%) |
Dec 29, 2022 | 12.70 | 13.09 | 12.66 | 12.98 | 583,519 | +0.41(+3.26%) |
Dec 28, 2022 | 12.89 | 12.89 | 12.47 | 12.57 | 619,697 | -0.27(-2.10%) |
Dec 27, 2022 | 12.78 | 12.90 | 12.58 | 12.84 | 426,775 | +0.05(+0.39%) |
Dec 23, 2022 | 12.48 | 12.83 | 12.39 | 12.79 | 661,127 | +0.27(+2.16%) |
Dec 22, 2022 | 12.50 | 12.60 | 12.09 | 12.52 | 1,100,972 | -0.44(-3.40%) |
Dec 21, 2022 | 12.97 | 13.11 | 12.85 | 12.96 | 584,384 | +0.19(+1.49%) |
Dec 20, 2022 | 12.75 | 13.04 | 12.58 | 12.77 | 695,236 | +0.05(+0.39%) |
Dec 19, 2022 | 13.37 | 13.38 | 12.59 | 12.72 | 829,954 | -0.66(-4.93%) |
Dec 16, 2022 | 13.30 | 13.43 | 13.19 | 13.38 | 3,715,630 | -0.06(-0.45%) |
Dec 15, 2022 | 13.33 | 13.52 | 13.15 | 13.44 | 860,903 | -0.08(-0.59%) |
Dec 14, 2022 | 13.46 | 13.80 | 13.39 | 13.52 | 812,857 | +0.06(+0.45%) |
Dec 13, 2022 | 13.98 | 14.05 | 13.37 | 13.46 | 784,476 | +0.02(+0.15%) |
Dec 12, 2022 | 13.38 | 13.57 | 13.22 | 13.44 | 766,047 | +0.07(+0.52%) |
Dec 09, 2022 | 13.42 | 13.53 | 13.27 | 13.37 | 477,210 | -0.13(-0.96%) |
Dec 08, 2022 | 13.40 | 13.63 | 13.19 | 13.50 | 467,170 | +0.22(+1.66%) |
Dec 07, 2022 | 13.73 | 13.79 | 13.21 | 13.28 | 780,570 | -0.44(-3.21%) |
Dec 06, 2022 | 13.76 | 13.85 | 13.44 | 13.72 | 648,048 | -0.16(-1.15%) |
Dec 05, 2022 | 14.09 | 14.19 | 13.86 | 13.88 | 677,345 | -0.39(-2.73%) |
Dec 02, 2022 | 13.70 | 14.27 | 13.64 | 14.27 | 668,818 | +0.30(+2.15%) |