Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.88 | 14.00 | 13.82 | 13.88 | 3,676,364 | -0.01(-0.07%) |
Feb 27, 2023 | 13.90 | 14.06 | 13.80 | 13.89 | 2,123,907 | +0.04(+0.28%) |
Feb 24, 2023 | 13.75 | 13.91 | 13.67 | 13.85 | 1,912,234 | -0.11(-0.76%) |
Feb 23, 2023 | 14.00 | 14.18 | 13.79 | 13.95 | 1,785,239 | +0.09(+0.63%) |
Feb 22, 2023 | 13.90 | 13.96 | 13.71 | 13.87 | 1,447,960 | -0.01(-0.07%) |
Feb 21, 2023 | 13.92 | 14.11 | 13.80 | 13.88 | 2,509,900 | -0.18(-1.30%) |
Feb 17, 2023 | 14.22 | 14.26 | 13.97 | 14.06 | 2,233,734 | -0.26(-1.82%) |
Feb 16, 2023 | 14.51 | 14.58 | 14.32 | 14.32 | 1,726,947 | -0.34(-2.30%) |
Feb 15, 2023 | 14.61 | 14.85 | 14.56 | 14.66 | 2,291,481 | -0.05(-0.33%) |
Feb 14, 2023 | 14.68 | 14.75 | 14.32 | 14.71 | 5,140,272 | +0.05(+0.33%) |
Feb 13, 2023 | 14.71 | 14.73 | 14.58 | 14.66 | 1,503,819 | -0.06(-0.39%) |
Feb 10, 2023 | 14.52 | 14.85 | 14.49 | 14.72 | 2,766,233 | +0.08(+0.53%) |
Feb 09, 2023 | 14.87 | 14.98 | 14.60 | 14.64 | 2,747,946 | -0.14(-0.98%) |
Feb 08, 2023 | 15.25 | 15.25 | 14.69 | 14.78 | 2,118,351 | -0.58(-3.77%) |
Feb 07, 2023 | 14.79 | 15.46 | 14.64 | 15.36 | 3,107,817 | +0.53(+3.58%) |
Feb 06, 2023 | 14.38 | 14.87 | 14.26 | 14.83 | 4,267,796 | +0.22(+1.52%) |
Feb 03, 2023 | 14.07 | 14.76 | 13.98 | 14.61 | 5,092,396 | +0.33(+2.30%) |
Feb 02, 2023 | 16.40 | 16.57 | 14.05 | 14.28 | 11,262,859 | -2.89(-16.81%) |
Feb 01, 2023 | 16.74 | 17.28 | 16.49 | 17.17 | 1,545,827 | +0.21(+1.25%) |
Jan 31, 2023 | 16.42 | 16.96 | 16.36 | 16.95 | 1,497,615 | +0.58(+3.54%) |
Jan 30, 2023 | 16.87 | 16.98 | 16.37 | 16.38 | 979,010 | -0.61(-3.58%) |
Jan 27, 2023 | 16.79 | 17.11 | 16.73 | 16.98 | 2,584,661 | +0.27(+1.62%) |
Jan 26, 2023 | 16.72 | 16.83 | 16.50 | 16.71 | 927,170 | +0.12(+0.70%) |
Jan 25, 2023 | 16.21 | 16.65 | 16.11 | 16.60 | 1,560,224 | +0.34(+2.08%) |
Jan 24, 2023 | 16.24 | 16.41 | 16.13 | 16.26 | 834,043 | -0.14(-0.82%) |
Jan 23, 2023 | 16.08 | 16.44 | 16.00 | 16.39 | 927,693 | +0.40(+2.47%) |
Jan 20, 2023 | 15.61 | 16.17 | 15.55 | 16.00 | 1,796,314 | +0.51(+3.30%) |
Jan 19, 2023 | 15.92 | 15.92 | 15.38 | 15.49 | 1,218,500 | -0.70(-4.35%) |
Jan 18, 2023 | 16.28 | 16.39 | 16.11 | 16.19 | 1,022,163 | -0.08(-0.47%) |
Jan 17, 2023 | 16.61 | 16.63 | 16.24 | 16.27 | 1,251,433 | -0.41(-2.43%) |
Jan 13, 2023 | 16.44 | 16.74 | 16.31 | 16.67 | 773,102 | +0.09(+0.52%) |
Jan 12, 2023 | 16.66 | 16.75 | 16.48 | 16.59 | 850,892 | +0.02(+0.12%) |
Jan 11, 2023 | 16.31 | 16.65 | 16.31 | 16.57 | 731,295 | +0.27(+1.66%) |
Jan 10, 2023 | 16.22 | 16.31 | 15.97 | 16.30 | 1,090,451 | +0.01(+0.06%) |
Jan 09, 2023 | 16.24 | 16.44 | 16.13 | 16.29 | 919,801 | +0.21(+1.32%) |
Jan 06, 2023 | 15.80 | 16.11 | 15.63 | 16.08 | 1,713,377 | +0.50(+3.22%) |
Jan 05, 2023 | 15.89 | 16.01 | 15.54 | 15.57 | 1,298,454 | -0.45(-2.83%) |
Jan 04, 2023 | 16.11 | 16.31 | 15.94 | 16.03 | 1,340,289 | +0.08(+0.48%) |
Jan 03, 2023 | 16.13 | 16.33 | 15.82 | 15.95 | 1,628,125 | -0.07(-0.42%) |
Dec 30, 2022 | 15.93 | 16.17 | 15.72 | 16.02 | 2,438,701 | -0.07(-0.42%) |
Dec 29, 2022 | 15.84 | 16.18 | 15.77 | 16.09 | 893,145 | +0.40(+2.52%) |
Dec 28, 2022 | 15.95 | 16.08 | 15.69 | 15.69 | 958,326 | -0.27(-1.69%) |
Dec 27, 2022 | 16.03 | 16.11 | 15.83 | 15.96 | 1,003,831 | +0.01(+0.06%) |
Dec 23, 2022 | 15.75 | 15.98 | 15.70 | 15.95 | 670,678 | +0.12(+0.73%) |
Dec 22, 2022 | 15.91 | 15.91 | 15.54 | 15.84 | 1,166,024 | -0.21(-1.32%) |
Dec 21, 2022 | 15.95 | 16.14 | 15.93 | 16.05 | 1,444,049 | +0.29(+1.84%) |
Dec 20, 2022 | 15.46 | 15.82 | 15.37 | 15.76 | 1,363,429 | +0.24(+1.56%) |
Dec 19, 2022 | 15.63 | 15.84 | 15.48 | 15.52 | 1,883,618 | +0.04(+0.25%) |
Dec 16, 2022 | 15.76 | 15.88 | 15.46 | 15.48 | 4,754,370 | -0.40(-2.49%) |
Dec 15, 2022 | 15.85 | 16.29 | 15.57 | 15.87 | 2,043,855 | -0.24(-1.50%) |
Dec 14, 2022 | 16.11 | 16.40 | 16.08 | 16.11 | 1,250,829 | -0.14(-0.83%) |
Dec 13, 2022 | 16.83 | 16.97 | 16.09 | 16.25 | 1,688,025 | -0.01(-0.06%) |
Dec 12, 2022 | 16.00 | 16.37 | 15.95 | 16.26 | 912,983 | +0.27(+1.69%) |
Dec 09, 2022 | 15.97 | 16.19 | 15.87 | 15.99 | 809,737 | -0.08(-0.48%) |
Dec 08, 2022 | 16.20 | 16.33 | 16.03 | 16.07 | 1,001,673 | -0.04(-0.24%) |
Dec 07, 2022 | 16.12 | 16.32 | 16.03 | 16.11 | 1,168,306 | -0.11(-0.66%) |
Dec 06, 2022 | 16.16 | 16.41 | 15.94 | 16.21 | 2,216,093 | +0.07(+0.42%) |
Dec 05, 2022 | 16.39 | 16.46 | 16.00 | 16.14 | 1,494,527 | -0.45(-2.73%) |
Dec 02, 2022 | 16.47 | 16.78 | 16.43 | 16.60 | 1,201,956 | -0.11(-0.64%) |