Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.21 | 14.83 | 14.20 | 14.27 | 185,889 | +0.08(+0.56%) |
Feb 27, 2023 | 14.17 | 14.32 | 14.10 | 14.19 | 62,264 | +0.20(+1.43%) |
Feb 24, 2023 | 13.93 | 14.05 | 13.71 | 13.99 | 94,725 | -0.10(-0.71%) |
Feb 23, 2023 | 14.14 | 14.19 | 13.99 | 14.09 | 60,526 | +0.03(+0.21%) |
Feb 22, 2023 | 14.07 | 14.18 | 13.99 | 14.06 | 89,378 | -0.01(-0.07%) |
Feb 21, 2023 | 14.04 | 14.25 | 13.96 | 14.07 | 90,507 | -0.09(-0.64%) |
Feb 17, 2023 | 14.35 | 14.35 | 14.04 | 14.16 | 92,836 | -0.18(-1.26%) |
Feb 16, 2023 | 14.42 | 14.58 | 14.22 | 14.34 | 64,435 | -0.24(-1.65%) |
Feb 15, 2023 | 14.42 | 14.78 | 14.42 | 14.58 | 50,194 | +0.10(+0.69%) |
Feb 14, 2023 | 14.60 | 14.72 | 14.42 | 14.48 | 48,786 | -0.16(-1.09%) |
Feb 13, 2023 | 14.41 | 14.77 | 14.37 | 14.64 | 84,847 | +0.21(+1.46%) |
Feb 10, 2023 | 14.38 | 14.56 | 14.33 | 14.43 | 50,626 | +0.03(+0.21%) |
Feb 09, 2023 | 14.69 | 14.83 | 14.37 | 14.40 | 61,716 | -0.18(-1.23%) |
Feb 08, 2023 | 14.77 | 14.80 | 14.40 | 14.58 | 90,362 | -0.30(-2.02%) |
Feb 07, 2023 | 14.70 | 15.10 | 14.55 | 14.88 | 86,591 | +0.16(+1.09%) |
Feb 06, 2023 | 15.35 | 15.35 | 14.60 | 14.72 | 128,466 | -0.62(-4.04%) |
Feb 03, 2023 | 15.59 | 15.70 | 15.22 | 15.34 | 75,567 | -0.53(-3.34%) |
Feb 02, 2023 | 15.16 | 15.98 | 15.16 | 15.87 | 173,023 | +0.82(+5.45%) |
Feb 01, 2023 | 14.76 | 15.16 | 14.52 | 15.05 | 149,133 | +0.17(+1.14%) |
Jan 31, 2023 | 14.37 | 14.88 | 14.36 | 14.88 | 129,629 | +0.52(+3.62%) |
Jan 30, 2023 | 14.74 | 14.91 | 14.35 | 14.36 | 123,806 | -0.55(-3.69%) |
Jan 27, 2023 | 14.92 | 14.99 | 14.66 | 14.91 | 134,242 | -0.01(-0.07%) |
Jan 26, 2023 | 14.99 | 15.22 | 14.88 | 14.92 | 150,127 | -0.16(-1.06%) |
Jan 25, 2023 | 15.04 | 15.60 | 14.96 | 15.08 | 208,869 | -0.19(-1.24%) |
Jan 24, 2023 | 16.33 | 16.33 | 14.84 | 15.27 | 295,316 | -1.43(-8.56%) |
Jan 23, 2023 | 16.47 | 16.82 | 16.47 | 16.70 | 121,056 | +0.10(+0.60%) |
Jan 20, 2023 | 16.53 | 16.66 | 16.28 | 16.60 | 148,497 | +0.20(+1.22%) |
Jan 19, 2023 | 16.30 | 16.52 | 16.27 | 16.40 | 152,256 | -0.10(-0.61%) |
Jan 18, 2023 | 16.90 | 17.02 | 16.49 | 16.50 | 101,348 | -0.35(-2.08%) |
Jan 17, 2023 | 16.86 | 17.03 | 16.70 | 16.85 | 100,054 | -0.15(-0.88%) |
Jan 13, 2023 | 16.90 | 17.13 | 16.87 | 17.00 | 74,841 | -0.05(-0.29%) |
Jan 12, 2023 | 17.10 | 17.20 | 16.84 | 17.05 | 85,255 | +0.12(+0.71%) |
Jan 11, 2023 | 16.37 | 16.98 | 16.37 | 16.93 | 93,524 | +0.62(+3.80%) |
Jan 10, 2023 | 16.23 | 16.49 | 16.13 | 16.31 | 88,084 | +0.33(+2.07%) |
Jan 09, 2023 | 16.21 | 16.39 | 15.97 | 15.98 | 54,029 | -0.21(-1.30%) |
Jan 06, 2023 | 15.83 | 16.23 | 15.78 | 16.19 | 74,781 | +0.44(+2.79%) |
Jan 05, 2023 | 15.77 | 15.92 | 15.59 | 15.75 | 81,506 | -0.11(-0.69%) |
Jan 04, 2023 | 15.70 | 15.94 | 15.56 | 15.86 | 79,645 | +0.33(+2.12%) |
Jan 03, 2023 | 15.55 | 15.91 | 15.43 | 15.53 | 161,264 | +0.12(+0.78%) |
Dec 30, 2022 | 15.01 | 15.54 | 15.01 | 15.41 | 117,736 | +0.29(+1.92%) |
Dec 29, 2022 | 14.87 | 15.15 | 14.80 | 15.12 | 62,601 | +0.43(+2.93%) |
Dec 28, 2022 | 15.36 | 15.44 | 14.68 | 14.69 | 90,069 | -0.67(-4.36%) |
Dec 27, 2022 | 15.14 | 15.42 | 15.07 | 15.36 | 68,196 | +0.22(+1.45%) |
Dec 23, 2022 | 15.07 | 15.17 | 14.97 | 15.14 | 97,458 | -0.04(-0.26%) |
Dec 22, 2022 | 15.20 | 15.36 | 15.03 | 15.18 | 84,058 | -0.18(-1.17%) |
Dec 21, 2022 | 15.45 | 15.63 | 15.34 | 15.36 | 109,483 | -0.04(-0.26%) |
Dec 20, 2022 | 15.11 | 15.52 | 15.03 | 15.40 | 116,933 | +0.12(+0.79%) |
Dec 19, 2022 | 15.14 | 15.41 | 15.14 | 15.28 | 90,944 | -0.19(-1.23%) |
Dec 16, 2022 | 15.27 | 15.55 | 15.13 | 15.47 | 156,417 | -0.07(-0.45%) |
Dec 15, 2022 | 15.18 | 15.55 | 15.12 | 15.54 | 108,898 | +0.18(+1.17%) |
Dec 14, 2022 | 15.59 | 15.70 | 15.30 | 15.36 | 106,701 | -0.17(-1.09%) |
Dec 13, 2022 | 15.72 | 15.97 | 15.43 | 15.53 | 272,028 | +0.33(+2.17%) |
Dec 12, 2022 | 15.31 | 15.38 | 14.97 | 15.20 | 135,035 | -0.11(-0.72%) |
Dec 09, 2022 | 15.18 | 15.49 | 15.14 | 15.31 | 76,839 | -0.04(-0.26%) |
Dec 08, 2022 | 15.43 | 15.74 | 15.32 | 15.35 | 98,719 | -0.07(-0.45%) |
Dec 07, 2022 | 15.08 | 15.51 | 15.03 | 15.42 | 115,358 | +0.33(+2.19%) |
Dec 06, 2022 | 15.02 | 15.20 | 14.96 | 15.09 | 118,903 | +0.04(+0.27%) |
Dec 05, 2022 | 14.98 | 15.09 | 14.78 | 15.05 | 135,282 | +0.03(+0.20%) |
Dec 02, 2022 | 14.71 | 15.07 | 14.69 | 15.02 | 125,303 | +0.05(+0.33%) |