Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.27 | 13.53 | 11.63 | 12.38 | 4,201,123 | -1.62(-11.57%) |
Feb 27, 2023 | 13.99 | 14.39 | 13.75 | 14.00 | 1,115,462 | +0.29(+2.12%) |
Feb 24, 2023 | 13.98 | 13.99 | 13.52 | 13.71 | 906,916 | -0.59(-4.13%) |
Feb 23, 2023 | 14.11 | 14.34 | 13.76 | 14.30 | 1,028,316 | +0.32(+2.29%) |
Feb 22, 2023 | 14.00 | 14.06 | 13.29 | 13.98 | 1,452,386 | +0.07(+0.50%) |
Feb 21, 2023 | 16.20 | 16.66 | 13.88 | 13.91 | 1,884,274 | -2.38(-14.61%) |
Feb 17, 2023 | 14.75 | 16.47 | 14.62 | 16.29 | 2,325,723 | +1.51(+10.22%) |
Feb 16, 2023 | 16.22 | 16.52 | 14.42 | 14.78 | 3,271,517 | -0.14(-0.94%) |
Feb 15, 2023 | 14.00 | 14.95 | 13.65 | 14.92 | 1,859,829 | +1.66(+12.52%) |
Feb 14, 2023 | 13.18 | 13.36 | 12.87 | 13.26 | 680,589 | +0.11(+0.84%) |
Feb 13, 2023 | 13.04 | 13.23 | 12.85 | 13.15 | 788,584 | +0.14(+1.08%) |
Feb 10, 2023 | 12.87 | 13.09 | 12.60 | 13.01 | 537,309 | +0.06(+0.46%) |
Feb 09, 2023 | 13.65 | 13.73 | 12.88 | 12.95 | 529,316 | -0.30(-2.26%) |
Feb 08, 2023 | 13.99 | 14.10 | 13.25 | 13.25 | 518,062 | -0.85(-6.03%) |
Feb 07, 2023 | 13.71 | 14.12 | 13.47 | 14.10 | 683,609 | +0.41(+2.99%) |
Feb 06, 2023 | 13.81 | 13.97 | 13.60 | 13.69 | 370,902 | -0.28(-2.00%) |
Feb 03, 2023 | 14.22 | 14.46 | 13.88 | 13.97 | 633,579 | -0.58(-3.99%) |
Feb 02, 2023 | 13.98 | 14.88 | 13.91 | 14.55 | 916,779 | +0.90(+6.59%) |
Feb 01, 2023 | 13.09 | 13.87 | 12.85 | 13.65 | 732,788 | +0.46(+3.49%) |
Jan 31, 2023 | 13.00 | 13.40 | 13.00 | 13.19 | 833,685 | +0.27(+2.09%) |
Jan 30, 2023 | 13.32 | 13.46 | 12.88 | 12.92 | 544,459 | -0.55(-4.08%) |
Jan 27, 2023 | 13.06 | 13.54 | 13.06 | 13.47 | 400,946 | +0.35(+2.67%) |
Jan 26, 2023 | 13.48 | 13.64 | 12.94 | 13.12 | 632,278 | -0.34(-2.53%) |
Jan 25, 2023 | 12.95 | 13.46 | 12.90 | 13.46 | 457,110 | +0.35(+2.67%) |
Jan 24, 2023 | 13.59 | 14.20 | 13.03 | 13.11 | 501,174 | -0.42(-3.10%) |
Jan 23, 2023 | 13.45 | 13.84 | 13.40 | 13.53 | 813,381 | +0.06(+0.45%) |
Jan 20, 2023 | 13.14 | 13.50 | 12.86 | 13.47 | 766,701 | +0.43(+3.30%) |
Jan 19, 2023 | 13.10 | 13.39 | 12.91 | 13.04 | 847,634 | -0.24(-1.81%) |
Jan 18, 2023 | 13.37 | 13.71 | 13.14 | 13.28 | 1,029,925 | +0.08(+0.61%) |
Jan 17, 2023 | 13.36 | 13.48 | 13.11 | 13.20 | 606,935 | -0.23(-1.71%) |
Jan 13, 2023 | 13.69 | 13.98 | 13.14 | 13.43 | 1,001,855 | -0.51(-3.66%) |
Jan 12, 2023 | 13.59 | 13.95 | 13.35 | 13.94 | 1,080,488 | +0.47(+3.49%) |
Jan 11, 2023 | 13.60 | 13.90 | 13.28 | 13.47 | 919,846 | -0.20(-1.46%) |
Jan 10, 2023 | 13.16 | 13.75 | 13.16 | 13.67 | 861,286 | +0.53(+4.03%) |
Jan 09, 2023 | 13.66 | 13.80 | 12.82 | 13.14 | 1,075,268 | -0.42(-3.10%) |
Jan 06, 2023 | 12.81 | 13.84 | 12.46 | 13.56 | 1,409,504 | +1.21(+9.80%) |
Jan 05, 2023 | 12.41 | 12.44 | 12.09 | 12.35 | 749,441 | -0.14(-1.12%) |
Jan 04, 2023 | 12.20 | 12.69 | 12.07 | 12.49 | 811,557 | +0.47(+3.91%) |
Jan 03, 2023 | 12.06 | 12.20 | 11.80 | 12.02 | 786,396 | +0.21(+1.78%) |
Dec 30, 2022 | 11.77 | 11.85 | 11.41 | 11.81 | 700,737 | -0.04(-0.34%) |
Dec 29, 2022 | 11.27 | 12.15 | 11.20 | 11.85 | 1,124,084 | +0.73(+6.56%) |
Dec 28, 2022 | 11.06 | 11.24 | 10.91 | 11.12 | 733,258 | +0.09(+0.82%) |
Dec 27, 2022 | 11.00 | 11.13 | 10.65 | 11.03 | 796,954 | +0.03(+0.27%) |
Dec 23, 2022 | 11.00 | 11.26 | 10.81 | 11.00 | 690,149 | -0.04(-0.36%) |
Dec 22, 2022 | 11.35 | 11.35 | 10.61 | 11.04 | 1,323,602 | -0.47(-4.08%) |
Dec 21, 2022 | 11.56 | 11.87 | 11.30 | 11.51 | 905,741 | +0.08(+0.70%) |
Dec 20, 2022 | 11.20 | 11.49 | 11.02 | 11.43 | 965,012 | +0.27(+2.42%) |
Dec 19, 2022 | 11.20 | 11.42 | 10.76 | 11.16 | 1,434,418 | -0.14(-1.24%) |
Dec 16, 2022 | 11.00 | 11.54 | 10.79 | 11.30 | 3,850,783 | +0.16(+1.44%) |
Dec 15, 2022 | 11.70 | 11.83 | 11.05 | 11.14 | 1,216,433 | -0.77(-6.47%) |
Dec 14, 2022 | 12.04 | 12.12 | 11.67 | 11.91 | 791,294 | -0.15(-1.24%) |
Dec 13, 2022 | 12.47 | 12.94 | 11.85 | 12.06 | 1,382,624 | +0.15(+1.26%) |
Dec 12, 2022 | 12.15 | 12.15 | 11.62 | 11.91 | 827,786 | -0.20(-1.65%) |
Dec 09, 2022 | 12.31 | 12.59 | 12.11 | 12.11 | 649,311 | -0.35(-2.81%) |
Dec 08, 2022 | 12.54 | 12.87 | 12.30 | 12.46 | 887,996 | +0.08(+0.65%) |
Dec 07, 2022 | 12.12 | 12.53 | 11.95 | 12.38 | 840,908 | +0.19(+1.56%) |
Dec 06, 2022 | 12.03 | 12.28 | 11.50 | 12.19 | 1,247,221 | +0.40(+3.39%) |
Dec 05, 2022 | 11.96 | 12.24 | 11.71 | 11.79 | 820,295 | -0.21(-1.75%) |
Dec 02, 2022 | 11.65 | 12.01 | 11.47 | 12.00 | 937,696 | +0.19(+1.61%) |