Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.31 | 15.03 | 14.31 | 15.03 | 1,128,576 | +0.66(+4.59%) |
Feb 27, 2023 | 14.24 | 14.68 | 14.05 | 14.37 | 244,937 | +0.20(+1.41%) |
Feb 24, 2023 | 14.53 | 14.53 | 13.87 | 14.17 | 219,614 | -0.38(-2.61%) |
Feb 23, 2023 | 14.70 | 15.02 | 14.49 | 14.55 | 239,204 | -0.36(-2.41%) |
Feb 22, 2023 | 15.78 | 15.78 | 14.71 | 14.91 | 295,022 | -0.58(-3.74%) |
Feb 21, 2023 | 15.03 | 15.98 | 15.03 | 15.49 | 503,539 | +0.26(+1.71%) |
Feb 17, 2023 | 15.28 | 15.44 | 14.93 | 15.23 | 175,673 | -0.12(-0.78%) |
Feb 16, 2023 | 15.10 | 15.71 | 14.71 | 15.35 | 303,915 | +0.37(+2.47%) |
Feb 15, 2023 | 15.93 | 15.93 | 14.87 | 14.98 | 245,402 | -0.11(-0.73%) |
Feb 14, 2023 | 13.02 | 15.49 | 12.90 | 15.09 | 710,732 | +2.03(+15.54%) |
Feb 13, 2023 | 13.75 | 13.75 | 13.01 | 13.06 | 253,765 | -0.27(-2.03%) |
Feb 10, 2023 | 13.38 | 13.49 | 13.07 | 13.33 | 357,749 | +0.16(+1.21%) |
Feb 09, 2023 | 14.00 | 14.19 | 13.08 | 13.17 | 559,297 | -0.20(-1.50%) |
Feb 08, 2023 | 13.25 | 13.45 | 12.79 | 13.37 | 396,719 | +0.24(+1.83%) |
Feb 07, 2023 | 12.85 | 13.15 | 12.59 | 13.13 | 227,247 | +0.24(+1.86%) |
Feb 06, 2023 | 12.82 | 13.12 | 12.51 | 12.89 | 282,548 | -0.18(-1.38%) |
Feb 03, 2023 | 13.06 | 13.53 | 12.83 | 13.07 | 265,191 | -0.13(-0.98%) |
Feb 02, 2023 | 13.08 | 13.42 | 12.90 | 13.20 | 127,227 | -0.03(-0.23%) |
Feb 01, 2023 | 12.97 | 13.43 | 12.38 | 13.23 | 305,213 | -0.02(-0.15%) |
Jan 31, 2023 | 13.49 | 13.59 | 13.02 | 13.25 | 189,954 | -0.22(-1.63%) |
Jan 30, 2023 | 13.46 | 13.54 | 13.22 | 13.47 | 120,256 | +0.01(+0.07%) |
Jan 27, 2023 | 13.44 | 13.60 | 13.05 | 13.46 | 110,003 | -0.12(-0.88%) |
Jan 26, 2023 | 13.79 | 13.96 | 13.26 | 13.58 | 160,176 | -0.19(-1.38%) |
Jan 25, 2023 | 13.85 | 13.90 | 13.71 | 13.77 | 154,449 | -0.03(-0.22%) |
Jan 24, 2023 | 13.70 | 14.02 | 13.70 | 13.80 | 260,076 | +0.09(+0.66%) |
Jan 23, 2023 | 13.69 | 13.80 | 13.45 | 13.71 | 240,580 | +0.10(+0.73%) |
Jan 20, 2023 | 13.82 | 13.82 | 13.36 | 13.61 | 248,267 | -0.08(-0.58%) |
Jan 19, 2023 | 13.36 | 13.85 | 13.36 | 13.69 | 233,667 | -0.19(-1.37%) |
Jan 18, 2023 | 13.78 | 14.05 | 13.56 | 13.88 | 204,161 | +0.26(+1.91%) |
Jan 17, 2023 | 15.06 | 15.06 | 13.09 | 13.62 | 404,353 | -0.97(-6.65%) |
Jan 13, 2023 | 14.19 | 15.04 | 14.14 | 14.59 | 225,151 | +0.45(+3.18%) |
Jan 12, 2023 | 14.30 | 14.32 | 13.89 | 14.14 | 164,973 | -0.05(-0.35%) |
Jan 11, 2023 | 14.29 | 14.79 | 13.87 | 14.19 | 290,131 | +0.44(+3.20%) |
Jan 10, 2023 | 13.42 | 14.07 | 13.34 | 13.75 | 160,788 | +0.24(+1.78%) |
Jan 09, 2023 | 13.02 | 13.89 | 12.56 | 13.51 | 298,084 | +1.19(+9.66%) |
Jan 06, 2023 | 11.80 | 12.55 | 11.80 | 12.32 | 178,485 | +0.49(+4.14%) |
Jan 05, 2023 | 11.85 | 12.03 | 11.64 | 11.83 | 138,946 | +0.03(+0.25%) |
Jan 04, 2023 | 11.80 | 11.95 | 11.64 | 11.80 | 104,284 | -0.06(-0.51%) |
Jan 03, 2023 | 12.09 | 12.50 | 11.77 | 11.86 | 158,778 | -0.29(-2.39%) |
Dec 30, 2022 | 11.78 | 12.35 | 11.76 | 12.15 | 199,529 | +0.37(+3.14%) |
Dec 29, 2022 | 11.28 | 11.91 | 11.28 | 11.78 | 100,442 | +0.47(+4.16%) |
Dec 28, 2022 | 11.94 | 12.24 | 11.21 | 11.31 | 182,963 | -1.18(-9.45%) |
Dec 27, 2022 | 12.46 | 12.54 | 12.13 | 12.49 | 236,768 | +0.26(+2.13%) |
Dec 23, 2022 | 11.45 | 12.29 | 11.11 | 12.23 | 243,590 | +0.57(+4.89%) |
Dec 22, 2022 | 12.12 | 12.40 | 11.35 | 11.66 | 155,414 | -0.74(-5.97%) |
Dec 21, 2022 | 12.90 | 13.00 | 12.22 | 12.40 | 242,360 | -0.41(-3.20%) |
Dec 20, 2022 | 12.97 | 13.10 | 12.55 | 12.81 | 253,883 | -0.29(-2.21%) |
Dec 19, 2022 | 14.60 | 14.66 | 12.73 | 13.10 | 545,383 | -1.89(-12.61%) |
Dec 16, 2022 | 12.37 | 15.53 | 12.00 | 14.99 | 1,566,129 | +2.56(+20.60%) |
Dec 15, 2022 | 12.35 | 12.55 | 11.62 | 12.43 | 245,896 | +0.00(+0.00%) |
Dec 14, 2022 | 11.42 | 12.49 | 11.28 | 12.43 | 222,452 | +0.99(+8.65%) |
Dec 13, 2022 | 10.99 | 11.79 | 10.90 | 11.44 | 168,310 | +0.68(+6.32%) |
Dec 12, 2022 | 11.00 | 11.00 | 10.55 | 10.76 | 91,478 | -0.07(-0.65%) |
Dec 09, 2022 | 10.93 | 11.35 | 10.74 | 10.83 | 132,169 | +0.04(+0.37%) |
Dec 08, 2022 | 10.54 | 10.94 | 10.54 | 10.79 | 113,529 | +0.22(+2.08%) |
Dec 07, 2022 | 10.65 | 10.79 | 10.50 | 10.57 | 81,583 | -0.06(-0.56%) |
Dec 06, 2022 | 11.45 | 11.46 | 10.50 | 10.63 | 112,452 | -0.93(-8.04%) |
Dec 05, 2022 | 11.74 | 11.92 | 11.32 | 11.56 | 151,337 | -0.26(-2.20%) |
Dec 02, 2022 | 10.79 | 12.32 | 10.68 | 11.82 | 329,192 | +1.64(+16.11%) |