Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.89 | 13.09 | 12.85 | 13.07 | 3,302,557 | +0.06(+0.46%) |
Feb 27, 2023 | 12.99 | 13.08 | 12.95 | 13.01 | 121,601 | +0.05(+0.39%) |
Feb 24, 2023 | 13.04 | 13.12 | 12.89 | 12.96 | 67,187 | -0.23(-1.74%) |
Feb 23, 2023 | 13.05 | 13.24 | 13.05 | 13.19 | 74,686 | +0.20(+1.54%) |
Feb 22, 2023 | 12.91 | 13.06 | 12.91 | 12.99 | 179,335 | +0.19(+1.48%) |
Feb 21, 2023 | 12.93 | 12.94 | 12.77 | 12.80 | 232,247 | -0.34(-2.59%) |
Feb 17, 2023 | 12.90 | 13.14 | 12.88 | 13.14 | 167,302 | +0.14(+1.08%) |
Feb 16, 2023 | 13.11 | 13.13 | 12.96 | 13.00 | 231,482 | -0.31(-2.33%) |
Feb 15, 2023 | 13.40 | 13.47 | 13.20 | 13.31 | 92,146 | -0.17(-1.26%) |
Feb 14, 2023 | 13.55 | 13.62 | 13.33 | 13.48 | 107,026 | -0.04(-0.30%) |
Feb 13, 2023 | 13.42 | 13.56 | 13.40 | 13.52 | 89,945 | +0.18(+1.35%) |
Feb 10, 2023 | 13.56 | 13.56 | 13.29 | 13.34 | 89,789 | -0.24(-1.77%) |
Feb 09, 2023 | 13.96 | 13.99 | 13.55 | 13.58 | 67,211 | -0.18(-1.31%) |
Feb 08, 2023 | 13.66 | 13.77 | 13.57 | 13.76 | 86,756 | +0.08(+0.58%) |
Feb 07, 2023 | 13.73 | 13.90 | 13.67 | 13.68 | 145,792 | -0.19(-1.37%) |
Feb 06, 2023 | 13.81 | 13.91 | 13.79 | 13.87 | 125,245 | -0.11(-0.79%) |
Feb 03, 2023 | 13.96 | 14.02 | 13.85 | 13.98 | 297,567 | -0.24(-1.69%) |
Feb 02, 2023 | 14.35 | 14.38 | 14.19 | 14.22 | 31,542 | +0.02(+0.14%) |
Feb 01, 2023 | 14.12 | 14.27 | 13.82 | 14.20 | 184,001 | +0.22(+1.57%) |
Jan 31, 2023 | 13.98 | 14.01 | 13.78 | 13.98 | 52,755 | +0.10(+0.72%) |
Jan 30, 2023 | 13.90 | 13.97 | 13.85 | 13.88 | 36,235 | -0.06(-0.43%) |
Jan 27, 2023 | 13.82 | 13.99 | 13.82 | 13.94 | 152,633 | -0.03(-0.21%) |
Jan 26, 2023 | 14.01 | 14.08 | 13.89 | 13.97 | 58,569 | -0.07(-0.50%) |
Jan 25, 2023 | 14.03 | 14.12 | 13.89 | 14.04 | 36,811 | +0.03(+0.21%) |
Jan 24, 2023 | 13.79 | 14.05 | 13.63 | 14.01 | 31,129 | +0.31(+2.26%) |
Jan 23, 2023 | 13.66 | 13.76 | 13.66 | 13.70 | 47,729 | -0.10(-0.72%) |
Jan 20, 2023 | 13.97 | 14.01 | 13.79 | 13.80 | 69,864 | -0.35(-2.47%) |
Jan 19, 2023 | 14.19 | 14.21 | 14.05 | 14.15 | 43,819 | -0.14(-0.98%) |
Jan 18, 2023 | 14.28 | 14.33 | 14.01 | 14.29 | 170,656 | +0.43(+3.10%) |
Jan 17, 2023 | 13.79 | 13.94 | 13.79 | 13.86 | 83,143 | -0.14(-1.00%) |
Jan 13, 2023 | 14.05 | 14.17 | 13.92 | 14.00 | 64,719 | -0.19(-1.34%) |
Jan 12, 2023 | 13.79 | 14.19 | 13.56 | 14.19 | 185,078 | +0.40(+2.90%) |
Jan 11, 2023 | 13.65 | 13.79 | 13.61 | 13.79 | 36,055 | +0.33(+2.45%) |
Jan 10, 2023 | 13.57 | 13.60 | 13.40 | 13.46 | 51,189 | -0.34(-2.46%) |
Jan 09, 2023 | 13.54 | 13.81 | 13.52 | 13.80 | 41,124 | +0.10(+0.73%) |
Jan 06, 2023 | 13.22 | 13.71 | 13.22 | 13.70 | 170,310 | +0.34(+2.54%) |
Jan 05, 2023 | 13.08 | 13.36 | 13.07 | 13.36 | 45,155 | +0.11(+0.83%) |
Jan 04, 2023 | 13.33 | 13.37 | 13.11 | 13.25 | 71,540 | +0.25(+1.92%) |
Jan 03, 2023 | 13.14 | 13.14 | 12.89 | 13.00 | 119,991 | +0.33(+2.60%) |
Dec 30, 2022 | 12.70 | 12.79 | 12.61 | 12.67 | 134,061 | -0.18(-1.40%) |
Dec 29, 2022 | 12.69 | 12.90 | 12.68 | 12.85 | 241,741 | +0.22(+1.74%) |
Dec 28, 2022 | 12.85 | 12.87 | 12.61 | 12.63 | 35,447 | -0.12(-0.94%) |
Dec 27, 2022 | 12.82 | 12.90 | 12.71 | 12.75 | 132,901 | -0.43(-3.26%) |
Dec 23, 2022 | 13.23 | 13.28 | 13.13 | 13.18 | 42,470 | -0.28(-2.08%) |
Dec 22, 2022 | 13.41 | 13.52 | 13.41 | 13.46 | 26,174 | +0.01(+0.07%) |
Dec 21, 2022 | 13.57 | 13.60 | 13.34 | 13.45 | 115,240 | +0.03(+0.22%) |
Dec 20, 2022 | 13.43 | 13.50 | 13.37 | 13.42 | 85,642 | -0.40(-2.89%) |
Dec 19, 2022 | 13.88 | 13.88 | 13.74 | 13.82 | 128,443 | -0.34(-2.40%) |
Dec 16, 2022 | 14.05 | 14.29 | 14.02 | 14.16 | 44,714 | -0.25(-1.73%) |
Dec 15, 2022 | 14.43 | 14.57 | 14.39 | 14.41 | 80,325 | +0.03(+0.21%) |
Dec 14, 2022 | 14.28 | 14.39 | 14.11 | 14.38 | 81,743 | +0.10(+0.70%) |
Dec 13, 2022 | 14.54 | 14.56 | 14.26 | 14.28 | 93,498 | +0.14(+0.99%) |
Dec 12, 2022 | 14.41 | 14.45 | 14.08 | 14.14 | 68,989 | +0.03(+0.21%) |
Dec 09, 2022 | 14.44 | 14.46 | 14.11 | 14.11 | 104,433 | -0.56(-3.82%) |
Dec 08, 2022 | 14.57 | 14.72 | 14.54 | 14.67 | 609,397 | -0.02(-0.14%) |
Dec 07, 2022 | 14.48 | 14.72 | 14.45 | 14.69 | 185,201 | +0.50(+3.52%) |
Dec 06, 2022 | 14.11 | 14.26 | 14.04 | 14.19 | 229,828 | +0.27(+1.94%) |
Dec 05, 2022 | 13.92 | 13.95 | 13.79 | 13.92 | 140,960 | -0.25(-1.76%) |
Dec 02, 2022 | 13.79 | 14.17 | 13.69 | 14.17 | 102,881 | +0.31(+2.24%) |