Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.67 | 13.71 | 13.58 | 13.60 | 2,461,842 | -0.02(-0.14%) |
Feb 27, 2023 | 13.70 | 13.77 | 13.56 | 13.62 | 1,449,519 | +0.04(+0.28%) |
Feb 24, 2023 | 13.43 | 13.61 | 13.36 | 13.58 | 1,664,201 | +0.07(+0.49%) |
Feb 23, 2023 | 13.55 | 13.59 | 13.38 | 13.51 | 1,149,229 | +0.06(+0.43%) |
Feb 22, 2023 | 13.56 | 13.61 | 13.41 | 13.45 | 1,670,274 | -0.09(-0.63%) |
Feb 21, 2023 | 13.76 | 13.76 | 13.49 | 13.54 | 1,658,847 | -0.32(-2.34%) |
Feb 17, 2023 | 13.83 | 13.92 | 13.76 | 13.86 | 1,514,491 | +0.06(+0.41%) |
Feb 16, 2023 | 13.82 | 13.93 | 13.76 | 13.81 | 1,510,346 | -0.15(-1.09%) |
Feb 15, 2023 | 13.72 | 13.99 | 13.63 | 13.96 | 1,398,074 | +0.16(+1.17%) |
Feb 14, 2023 | 13.84 | 13.90 | 13.69 | 13.80 | 1,550,179 | -0.06(-0.41%) |
Feb 13, 2023 | 13.72 | 13.89 | 13.65 | 13.85 | 1,552,226 | +0.14(+1.04%) |
Feb 10, 2023 | 13.67 | 13.73 | 13.59 | 13.71 | 2,157,233 | +0.02(+0.14%) |
Feb 09, 2023 | 13.90 | 13.93 | 13.66 | 13.69 | 1,555,113 | -0.14(-1.03%) |
Feb 08, 2023 | 13.85 | 13.94 | 13.72 | 13.83 | 1,775,732 | -0.12(-0.89%) |
Feb 07, 2023 | 13.70 | 13.99 | 13.68 | 13.96 | 2,127,697 | +0.16(+1.17%) |
Feb 06, 2023 | 13.77 | 13.92 | 13.71 | 13.80 | 3,947,766 | +0.01(+0.07%) |
Feb 03, 2023 | 13.63 | 13.93 | 13.59 | 13.79 | 3,276,742 | +0.13(+0.98%) |
Feb 02, 2023 | 13.74 | 13.85 | 13.54 | 13.65 | 4,045,716 | -0.09(-0.62%) |
Feb 01, 2023 | 13.50 | 13.85 | 13.43 | 13.74 | 3,622,299 | +0.14(+1.05%) |
Jan 31, 2023 | 13.22 | 13.68 | 13.11 | 13.60 | 5,770,239 | +0.43(+3.26%) |
Jan 30, 2023 | 13.06 | 13.28 | 13.05 | 13.17 | 2,652,772 | +0.07(+0.51%) |
Jan 27, 2023 | 13.04 | 13.11 | 12.96 | 13.10 | 1,781,671 | +0.10(+0.73%) |
Jan 26, 2023 | 12.96 | 13.02 | 12.82 | 13.01 | 2,543,166 | +0.12(+0.96%) |
Jan 25, 2023 | 12.86 | 12.92 | 12.68 | 12.88 | 3,375,980 | -0.05(-0.37%) |
Jan 24, 2023 | 12.58 | 13.05 | 12.38 | 12.93 | 4,579,558 | +0.44(+3.51%) |
Jan 23, 2023 | 12.31 | 12.64 | 12.29 | 12.49 | 3,484,372 | +0.17(+1.39%) |
Jan 20, 2023 | 12.20 | 12.37 | 12.08 | 12.32 | 2,127,849 | +0.22(+1.81%) |
Jan 19, 2023 | 12.04 | 12.20 | 11.99 | 12.10 | 2,317,410 | -0.04(-0.31%) |
Jan 18, 2023 | 12.45 | 12.49 | 12.12 | 12.14 | 2,623,246 | -0.40(-3.19%) |
Jan 17, 2023 | 12.76 | 12.79 | 12.53 | 12.54 | 1,887,492 | -0.24(-1.86%) |
Jan 13, 2023 | 12.65 | 12.80 | 12.49 | 12.78 | 1,999,873 | +0.02(+0.15%) |
Jan 12, 2023 | 12.66 | 12.85 | 12.64 | 12.76 | 1,749,794 | +0.15(+1.21%) |
Jan 11, 2023 | 12.66 | 12.72 | 12.58 | 12.61 | 1,986,255 | -0.05(-0.38%) |
Jan 10, 2023 | 12.62 | 12.68 | 12.49 | 12.65 | 1,543,820 | +0.06(+0.45%) |
Jan 09, 2023 | 12.82 | 12.83 | 12.56 | 12.60 | 1,394,442 | -0.16(-1.27%) |
Jan 06, 2023 | 12.48 | 12.78 | 12.48 | 12.76 | 1,804,721 | +0.32(+2.61%) |
Jan 05, 2023 | 12.37 | 12.50 | 12.34 | 12.43 | 2,575,668 | -0.01(-0.08%) |
Jan 04, 2023 | 12.50 | 12.59 | 12.39 | 12.44 | 2,093,470 | +0.04(+0.31%) |
Jan 03, 2023 | 12.56 | 12.62 | 12.30 | 12.41 | 2,044,955 | -0.03(-0.23%) |
Dec 30, 2022 | 12.42 | 12.49 | 12.38 | 12.43 | 2,202,903 | -0.02(-0.15%) |
Dec 29, 2022 | 12.34 | 12.48 | 12.30 | 12.45 | 1,685,580 | +0.14(+1.16%) |
Dec 28, 2022 | 12.38 | 12.42 | 12.28 | 12.31 | 1,573,122 | -0.04(-0.31%) |
Dec 27, 2022 | 12.29 | 12.42 | 12.24 | 12.35 | 1,457,398 | +0.08(+0.62%) |
Dec 23, 2022 | 12.25 | 12.31 | 12.19 | 12.27 | 1,292,736 | +0.03(+0.23%) |
Dec 22, 2022 | 12.25 | 12.28 | 12.06 | 12.24 | 1,573,964 | -0.04(-0.31%) |
Dec 21, 2022 | 12.27 | 12.35 | 12.19 | 12.28 | 1,971,134 | +0.16(+1.34%) |
Dec 20, 2022 | 12.05 | 12.17 | 12.02 | 12.12 | 2,735,331 | +0.10(+0.87%) |
Dec 19, 2022 | 12.05 | 12.14 | 11.90 | 12.01 | 1,961,625 | +0.01(+0.08%) |
Dec 16, 2022 | 12.01 | 12.12 | 11.89 | 12.01 | 5,063,014 | -0.04(-0.32%) |
Dec 15, 2022 | 12.07 | 12.29 | 11.96 | 12.04 | 4,919,120 | -0.10(-0.86%) |
Dec 14, 2022 | 12.32 | 12.38 | 12.09 | 12.15 | 3,486,566 | -0.11(-0.93%) |
Dec 13, 2022 | 12.59 | 12.61 | 12.14 | 12.26 | 6,503,731 | -0.25(-1.98%) |
Dec 12, 2022 | 12.47 | 12.57 | 12.39 | 12.51 | 1,951,795 | +0.07(+0.54%) |
Dec 09, 2022 | 12.42 | 12.57 | 12.38 | 12.44 | 2,422,569 | -0.10(-0.76%) |
Dec 08, 2022 | 12.57 | 12.58 | 12.45 | 12.54 | 2,140,381 | +0.07(+0.53%) |
Dec 07, 2022 | 12.31 | 12.53 | 12.19 | 12.47 | 2,515,169 | +0.18(+1.47%) |
Dec 06, 2022 | 12.39 | 12.47 | 12.11 | 12.29 | 3,700,041 | -0.08(-0.62%) |
Dec 05, 2022 | 13.15 | 13.15 | 12.30 | 12.37 | 2,904,822 | -0.87(-6.55%) |
Dec 02, 2022 | 13.25 | 13.34 | 13.15 | 13.23 | 1,586,387 | -0.04(-0.29%) |