Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.97 | 17.34 | 16.74 | 16.74 | 1,355,606 | -0.20(-1.20%) |
Feb 27, 2023 | 16.59 | 17.21 | 16.53 | 16.94 | 984,435 | +0.43(+2.63%) |
Feb 24, 2023 | 16.32 | 16.80 | 16.22 | 16.51 | 1,061,938 | +0.08(+0.49%) |
Feb 23, 2023 | 16.22 | 16.90 | 16.21 | 16.43 | 1,416,253 | +0.48(+2.99%) |
Feb 22, 2023 | 16.15 | 16.53 | 15.73 | 15.95 | 1,509,933 | -0.33(-2.04%) |
Feb 21, 2023 | 16.20 | 16.72 | 15.95 | 16.29 | 1,553,096 | +0.09(+0.56%) |
Feb 17, 2023 | 16.77 | 16.87 | 16.00 | 16.20 | 985,910 | -0.58(-3.49%) |
Feb 16, 2023 | 16.92 | 17.28 | 16.77 | 16.78 | 1,763,890 | -0.25(-1.48%) |
Feb 15, 2023 | 16.46 | 17.09 | 16.06 | 17.03 | 2,162,368 | +0.64(+3.90%) |
Feb 14, 2023 | 15.33 | 16.65 | 15.07 | 16.39 | 3,195,509 | +1.45(+9.69%) |
Feb 13, 2023 | 14.58 | 15.08 | 14.31 | 14.94 | 1,481,866 | +0.40(+2.78%) |
Feb 10, 2023 | 15.12 | 15.21 | 14.36 | 14.54 | 982,324 | -0.54(-3.58%) |
Feb 09, 2023 | 14.27 | 15.23 | 14.02 | 15.08 | 1,878,514 | +0.87(+6.14%) |
Feb 08, 2023 | 14.76 | 14.82 | 14.06 | 14.21 | 911,005 | -0.49(-3.37%) |
Feb 07, 2023 | 14.04 | 14.71 | 13.95 | 14.70 | 1,438,224 | +0.83(+5.97%) |
Feb 06, 2023 | 13.59 | 14.07 | 13.56 | 13.87 | 1,245,028 | +0.36(+2.66%) |
Feb 03, 2023 | 13.02 | 13.62 | 13.02 | 13.51 | 766,094 | +0.48(+3.66%) |
Feb 02, 2023 | 13.50 | 13.66 | 12.76 | 13.04 | 875,594 | -0.50(-3.72%) |
Feb 01, 2023 | 13.18 | 13.85 | 13.05 | 13.54 | 1,007,188 | +0.36(+2.73%) |
Jan 31, 2023 | 12.46 | 13.30 | 12.23 | 13.18 | 1,449,959 | +0.64(+5.09%) |
Jan 30, 2023 | 12.60 | 12.80 | 12.47 | 12.54 | 774,552 | -0.12(-0.92%) |
Jan 27, 2023 | 12.09 | 12.76 | 12.01 | 12.66 | 1,178,975 | +0.59(+4.92%) |
Jan 26, 2023 | 12.45 | 12.45 | 11.71 | 12.07 | 661,011 | -0.28(-2.26%) |
Jan 25, 2023 | 12.24 | 12.41 | 11.67 | 12.34 | 816,560 | +0.01(+0.07%) |
Jan 24, 2023 | 11.71 | 12.65 | 11.59 | 12.34 | 1,834,599 | +0.66(+5.62%) |
Jan 23, 2023 | 12.35 | 12.42 | 11.65 | 11.68 | 1,088,796 | -0.77(-6.21%) |
Jan 20, 2023 | 12.47 | 12.58 | 12.29 | 12.45 | 339,993 | +0.21(+1.69%) |
Jan 19, 2023 | 12.20 | 12.37 | 11.95 | 12.25 | 431,518 | -0.01(-0.07%) |
Jan 18, 2023 | 12.79 | 12.95 | 12.25 | 12.25 | 605,754 | -0.54(-4.22%) |
Jan 17, 2023 | 12.78 | 13.11 | 12.57 | 12.79 | 1,336,706 | +0.11(+0.85%) |
Jan 13, 2023 | 12.52 | 12.74 | 12.23 | 12.69 | 744,415 | +0.34(+2.77%) |
Jan 12, 2023 | 11.79 | 12.44 | 11.77 | 12.34 | 724,890 | +0.63(+5.38%) |
Jan 11, 2023 | 12.28 | 12.51 | 11.71 | 11.71 | 728,368 | -0.55(-4.48%) |
Jan 10, 2023 | 11.86 | 12.41 | 11.77 | 12.26 | 730,505 | +0.33(+2.79%) |
Jan 09, 2023 | 12.60 | 12.73 | 11.92 | 11.93 | 603,991 | -0.51(-4.12%) |
Jan 06, 2023 | 12.33 | 12.72 | 12.16 | 12.44 | 815,400 | +0.35(+2.90%) |
Jan 05, 2023 | 11.91 | 12.17 | 11.79 | 12.09 | 830,666 | +0.23(+1.97%) |
Jan 04, 2023 | 12.37 | 12.50 | 11.71 | 11.86 | 1,406,123 | -0.71(-5.65%) |
Jan 03, 2023 | 12.96 | 13.05 | 12.39 | 12.57 | 745,133 | -0.40(-3.05%) |
Dec 30, 2022 | 12.60 | 13.08 | 12.53 | 12.97 | 606,720 | +0.32(+2.56%) |
Dec 29, 2022 | 12.37 | 12.88 | 12.20 | 12.64 | 426,099 | +0.25(+2.03%) |
Dec 28, 2022 | 13.08 | 13.08 | 12.39 | 12.39 | 493,675 | -0.80(-6.07%) |
Dec 27, 2022 | 13.14 | 13.23 | 12.94 | 13.19 | 404,098 | +0.13(+0.96%) |
Dec 23, 2022 | 13.13 | 13.25 | 12.84 | 13.06 | 394,312 | +0.04(+0.35%) |
Dec 22, 2022 | 13.37 | 13.49 | 12.65 | 13.02 | 631,310 | -0.35(-2.62%) |
Dec 21, 2022 | 13.50 | 13.60 | 12.65 | 13.37 | 1,073,578 | -0.25(-1.85%) |
Dec 20, 2022 | 13.18 | 13.91 | 13.18 | 13.62 | 1,029,543 | +0.47(+3.56%) |
Dec 19, 2022 | 13.34 | 13.46 | 12.96 | 13.15 | 603,704 | -0.19(-1.42%) |
Dec 16, 2022 | 13.38 | 13.66 | 13.20 | 13.34 | 1,313,734 | -0.20(-1.46%) |
Dec 15, 2022 | 13.73 | 13.83 | 13.35 | 13.54 | 576,128 | -0.09(-0.66%) |
Dec 14, 2022 | 13.84 | 13.95 | 13.29 | 13.63 | 714,546 | -0.12(-0.85%) |
Dec 13, 2022 | 13.95 | 13.99 | 13.35 | 13.75 | 864,621 | +0.08(+0.59%) |
Dec 12, 2022 | 13.06 | 13.79 | 13.00 | 13.67 | 1,340,126 | +0.63(+4.83%) |
Dec 09, 2022 | 13.21 | 13.48 | 12.96 | 13.04 | 731,853 | -0.20(-1.50%) |
Dec 08, 2022 | 12.71 | 13.56 | 12.71 | 13.24 | 857,350 | +0.76(+6.13%) |
Dec 07, 2022 | 13.00 | 13.08 | 12.09 | 12.47 | 1,437,507 | -0.62(-4.74%) |
Dec 06, 2022 | 13.68 | 14.05 | 12.87 | 13.09 | 1,161,656 | -0.58(-4.28%) |
Dec 05, 2022 | 14.54 | 14.68 | 13.66 | 13.68 | 1,195,100 | -0.72(-5.00%) |
Dec 02, 2022 | 13.50 | 14.57 | 13.45 | 14.40 | 1,170,881 | +0.78(+5.75%) |