Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.51 | 13.51 | 13.41 | 13.45 | 2,715 | +0.04(+0.34%) |
Feb 27, 2023 | 13.36 | 13.40 | 13.36 | 13.40 | 424 | +0.13(+1.02%) |
Feb 24, 2023 | 13.56 | 13.56 | 13.27 | 13.27 | 4,466 | -0.39(-2.86%) |
Feb 23, 2023 | 13.85 | 13.85 | 13.53 | 13.66 | 5,404 | -0.11(-0.80%) |
Feb 22, 2023 | 13.70 | 13.88 | 13.70 | 13.77 | 7,867 | +0.01(+0.11%) |
Feb 21, 2023 | 13.86 | 13.86 | 13.73 | 13.76 | 4,868 | -0.44(-3.13%) |
Feb 17, 2023 | 13.83 | 14.20 | 13.83 | 14.20 | 965 | +0.28(+2.01%) |
Feb 16, 2023 | 14.02 | 14.02 | 13.92 | 13.92 | 1,182 | -0.30(-2.11%) |
Feb 15, 2023 | 14.00 | 14.24 | 14.00 | 14.22 | 9,554 | -0.07(-0.52%) |
Feb 14, 2023 | 14.41 | 14.48 | 14.18 | 14.29 | 1,991 | -0.06(-0.39%) |
Feb 13, 2023 | 14.47 | 14.47 | 14.35 | 14.35 | 3,302 | +0.01(+0.07%) |
Feb 10, 2023 | 14.39 | 14.39 | 14.34 | 14.34 | 259 | -0.08(-0.55%) |
Feb 09, 2023 | 14.62 | 14.62 | 14.38 | 14.42 | 1,283 | -0.21(-1.44%) |
Feb 08, 2023 | 15.11 | 15.11 | 14.56 | 14.63 | 3,612 | -0.43(-2.85%) |
Feb 07, 2023 | 14.85 | 15.06 | 14.85 | 15.06 | 299 | +0.06(+0.43%) |
Feb 06, 2023 | 15.03 | 15.13 | 14.95 | 14.99 | 1,595 | -0.04(-0.30%) |
Feb 03, 2023 | 15.09 | 15.09 | 15.04 | 15.04 | 785 | -0.12(-0.79%) |
Feb 02, 2023 | 14.96 | 15.18 | 14.96 | 15.16 | 2,652 | +0.20(+1.34%) |
Feb 01, 2023 | 14.72 | 14.96 | 14.72 | 14.96 | 828 | +0.11(+0.75%) |
Jan 31, 2023 | 14.62 | 14.89 | 14.62 | 14.85 | 8,596 | +0.20(+1.36%) |
Jan 30, 2023 | 14.87 | 14.87 | 14.65 | 14.65 | 172 | -0.27(-1.81%) |
Jan 27, 2023 | 14.82 | 14.92 | 14.82 | 14.92 | 472 | +0.11(+0.75%) |
Jan 26, 2023 | 15.15 | 15.15 | 14.65 | 14.81 | 5,518 | -0.10(-0.67%) |
Jan 25, 2023 | 14.73 | 14.91 | 14.73 | 14.91 | 8,516 | -0.07(-0.47%) |
Jan 24, 2023 | 14.73 | 15.05 | 14.73 | 14.98 | 3,185 | +0.24(+1.63%) |
Jan 23, 2023 | 14.69 | 14.77 | 14.64 | 14.74 | 1,625 | +0.08(+0.55%) |
Jan 20, 2023 | 14.54 | 14.66 | 14.54 | 14.66 | 215 | +0.19(+1.31%) |
Jan 19, 2023 | 14.26 | 14.47 | 14.26 | 14.47 | 1,734 | -0.01(-0.10%) |
Jan 18, 2023 | 14.83 | 14.83 | 14.48 | 14.48 | 1,635 | -0.29(-1.93%) |
Jan 17, 2023 | 14.73 | 14.86 | 14.73 | 14.77 | 1,422 | +0.02(+0.14%) |
Jan 13, 2023 | 14.87 | 14.88 | 14.75 | 14.75 | 388 | +0.21(+1.44%) |
Jan 12, 2023 | 14.00 | 14.54 | 14.00 | 14.54 | 3,402 | +0.51(+3.64%) |
Jan 11, 2023 | 13.71 | 14.03 | 13.54 | 14.03 | 3,307 | +0.23(+1.67%) |
Jan 10, 2023 | 13.55 | 13.83 | 13.55 | 13.80 | 5,157 | +0.33(+2.41%) |
Jan 09, 2023 | 13.48 | 13.65 | 13.47 | 13.47 | 1,578 | -0.21(-1.57%) |
Jan 06, 2023 | 13.74 | 13.75 | 13.50 | 13.69 | 3,694 | -0.11(-0.80%) |
Jan 05, 2023 | 13.93 | 13.93 | 13.80 | 13.80 | 1,151 | -0.15(-1.10%) |
Jan 04, 2023 | 13.53 | 13.95 | 13.53 | 13.95 | 3,001 | +0.36(+2.68%) |
Jan 03, 2023 | 13.73 | 13.91 | 13.54 | 13.59 | 2,667 | -0.14(-1.02%) |
Dec 30, 2022 | 13.38 | 13.79 | 13.38 | 13.73 | 9,095 | +0.08(+0.59%) |
Dec 29, 2022 | 13.22 | 13.81 | 13.22 | 13.65 | 5,477 | +0.51(+3.88%) |
Dec 28, 2022 | 13.19 | 13.19 | 13.08 | 13.14 | 4,859 | -0.06(-0.45%) |
Dec 27, 2022 | 13.50 | 13.50 | 13.20 | 13.20 | 3,474 | -0.56(-4.03%) |
Dec 23, 2022 | 13.79 | 13.85 | 13.70 | 13.76 | 8,246 | -0.31(-2.20%) |
Dec 22, 2022 | 13.98 | 14.06 | 13.81 | 14.06 | 2,264 | +0.04(+0.28%) |
Dec 21, 2022 | 13.91 | 14.18 | 13.88 | 14.03 | 2,853 | +0.08(+0.54%) |
Dec 20, 2022 | 13.79 | 13.95 | 13.73 | 13.95 | 9,644 | +0.02(+0.14%) |
Dec 19, 2022 | 14.67 | 14.67 | 13.93 | 13.93 | 8,369 | -0.61(-4.20%) |
Dec 16, 2022 | 14.70 | 14.70 | 14.36 | 14.54 | 1,788 | -0.35(-2.35%) |
Dec 15, 2022 | 14.78 | 14.96 | 14.69 | 14.89 | 2,915 | -0.29(-1.91%) |
Dec 14, 2022 | 15.00 | 15.28 | 15.00 | 15.18 | 7,590 | +0.16(+1.07%) |
Dec 13, 2022 | 15.18 | 15.18 | 14.78 | 15.02 | 2,056 | +0.16(+1.08%) |
Dec 12, 2022 | 14.85 | 14.86 | 14.55 | 14.86 | 11,680 | -0.02(-0.13%) |
Dec 09, 2022 | 15.02 | 15.08 | 14.88 | 14.88 | 8,026 | -0.04(-0.27%) |
Dec 08, 2022 | 14.99 | 14.99 | 14.78 | 14.92 | 6,665 | +0.14(+0.95%) |
Dec 07, 2022 | 14.66 | 14.86 | 14.61 | 14.78 | 2,072 | +0.30(+2.11%) |
Dec 06, 2022 | 14.71 | 14.71 | 14.42 | 14.47 | 3,698 | -0.28(-1.89%) |
Dec 05, 2022 | 15.03 | 15.03 | 14.68 | 14.75 | 1,644 | -0.31(-2.04%) |
Dec 02, 2022 | 15.00 | 15.06 | 15.00 | 15.06 | 542 | +0.18(+1.21%) |