Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.45 | 13.73 | 13.45 | 13.52 | 532,153 | +0.12(+0.92%) |
Feb 27, 2023 | 13.44 | 13.76 | 13.36 | 13.40 | 357,251 | +0.07(+0.52%) |
Feb 24, 2023 | 14.40 | 14.51 | 13.03 | 13.33 | 509,530 | -0.13(-0.95%) |
Feb 23, 2023 | 13.69 | 13.70 | 13.46 | 13.46 | 365,347 | -0.16(-1.15%) |
Feb 22, 2023 | 14.19 | 14.36 | 13.52 | 13.61 | 516,777 | -0.53(-3.75%) |
Feb 21, 2023 | 14.12 | 14.32 | 14.06 | 14.14 | 399,198 | +0.02(+0.14%) |
Feb 17, 2023 | 14.16 | 14.40 | 14.03 | 14.12 | 931,603 | +0.04(+0.28%) |
Feb 16, 2023 | 13.94 | 14.12 | 13.73 | 14.08 | 365,110 | +0.07(+0.49%) |
Feb 15, 2023 | 13.87 | 14.21 | 13.78 | 14.02 | 355,637 | +0.12(+0.85%) |
Feb 14, 2023 | 14.04 | 14.13 | 13.88 | 13.90 | 272,621 | -0.19(-1.32%) |
Feb 13, 2023 | 13.87 | 14.12 | 13.78 | 14.08 | 224,046 | +0.28(+2.06%) |
Feb 10, 2023 | 13.53 | 13.90 | 13.51 | 13.80 | 319,998 | +0.13(+0.93%) |
Feb 09, 2023 | 14.19 | 14.28 | 13.64 | 13.67 | 352,053 | -0.39(-2.79%) |
Feb 08, 2023 | 13.84 | 14.13 | 13.67 | 14.07 | 368,354 | +0.14(+0.99%) |
Feb 07, 2023 | 14.34 | 14.36 | 12.91 | 13.93 | 1,035,887 | -0.49(-3.40%) |
Feb 06, 2023 | 15.30 | 15.30 | 14.35 | 14.42 | 484,476 | -0.90(-5.89%) |
Feb 03, 2023 | 14.50 | 15.35 | 14.50 | 15.32 | 1,123,446 | +0.73(+4.97%) |
Feb 02, 2023 | 14.40 | 14.60 | 14.35 | 14.60 | 312,893 | +0.21(+1.43%) |
Feb 01, 2023 | 14.66 | 14.71 | 14.00 | 14.39 | 649,253 | -0.29(-2.00%) |
Jan 31, 2023 | 14.22 | 14.71 | 14.19 | 14.68 | 378,048 | +0.46(+3.24%) |
Jan 30, 2023 | 14.11 | 14.29 | 14.08 | 14.22 | 217,882 | +0.02(+0.14%) |
Jan 27, 2023 | 14.33 | 14.47 | 14.17 | 14.20 | 164,611 | -0.20(-1.36%) |
Jan 26, 2023 | 14.49 | 14.54 | 14.22 | 14.40 | 282,985 | -0.12(-0.81%) |
Jan 25, 2023 | 14.35 | 14.54 | 14.21 | 14.52 | 286,633 | +0.15(+1.02%) |
Jan 24, 2023 | 14.16 | 14.45 | 14.07 | 14.37 | 260,914 | +0.19(+1.31%) |
Jan 23, 2023 | 13.72 | 14.22 | 13.72 | 14.18 | 398,074 | +0.28(+2.05%) |
Jan 20, 2023 | 13.91 | 13.98 | 13.75 | 13.90 | 328,225 | +0.06(+0.43%) |
Jan 19, 2023 | 13.94 | 14.04 | 13.77 | 13.84 | 246,309 | -0.13(-0.91%) |
Jan 18, 2023 | 14.27 | 14.44 | 13.88 | 13.97 | 347,003 | -0.29(-2.06%) |
Jan 17, 2023 | 14.75 | 14.75 | 14.24 | 14.26 | 298,502 | -0.48(-3.26%) |
Jan 13, 2023 | 14.55 | 14.76 | 14.49 | 14.74 | 294,586 | +0.03(+0.20%) |
Jan 12, 2023 | 14.44 | 14.82 | 14.33 | 14.71 | 847,459 | +0.33(+2.32%) |
Jan 11, 2023 | 14.31 | 14.51 | 14.13 | 14.38 | 278,858 | +0.11(+0.76%) |
Jan 10, 2023 | 14.02 | 14.33 | 13.96 | 14.27 | 289,380 | +0.12(+0.83%) |
Jan 09, 2023 | 14.25 | 14.47 | 14.14 | 14.15 | 411,997 | -0.04(-0.28%) |
Jan 06, 2023 | 14.02 | 14.28 | 13.91 | 14.19 | 215,013 | +0.29(+2.12%) |
Jan 05, 2023 | 13.91 | 13.98 | 13.83 | 13.90 | 240,469 | -0.08(-0.56%) |
Jan 04, 2023 | 14.11 | 14.28 | 13.93 | 13.98 | 328,815 | -0.16(-1.11%) |
Jan 03, 2023 | 13.62 | 14.14 | 13.61 | 14.13 | 546,725 | +0.50(+3.67%) |
Dec 30, 2022 | 13.79 | 13.96 | 13.61 | 13.63 | 477,225 | -0.25(-1.77%) |
Dec 29, 2022 | 13.72 | 14.02 | 13.67 | 13.88 | 275,491 | +0.21(+1.51%) |
Dec 28, 2022 | 14.12 | 14.16 | 13.67 | 13.67 | 280,840 | -0.42(-2.99%) |
Dec 27, 2022 | 13.87 | 14.18 | 13.75 | 14.09 | 257,485 | +0.28(+2.06%) |
Dec 23, 2022 | 13.96 | 14.10 | 13.76 | 13.81 | 212,405 | -0.16(-1.12%) |
Dec 22, 2022 | 14.03 | 14.13 | 13.87 | 13.97 | 361,533 | -0.08(-0.56%) |
Dec 21, 2022 | 13.69 | 14.08 | 13.69 | 14.05 | 470,907 | +0.43(+3.17%) |
Dec 20, 2022 | 13.64 | 13.85 | 13.58 | 13.61 | 603,655 | -0.02(-0.14%) |
Dec 19, 2022 | 13.35 | 13.83 | 13.21 | 13.63 | 525,870 | +0.41(+3.12%) |
Dec 16, 2022 | 13.36 | 13.53 | 13.03 | 13.22 | 3,055,881 | -0.19(-1.39%) |
Dec 15, 2022 | 13.47 | 13.80 | 13.21 | 13.41 | 823,869 | -0.12(-0.87%) |
Dec 14, 2022 | 13.58 | 13.81 | 13.35 | 13.53 | 577,068 | -0.11(-0.79%) |
Dec 13, 2022 | 13.70 | 13.87 | 13.58 | 13.63 | 690,695 | +0.25(+1.83%) |
Dec 12, 2022 | 13.65 | 13.65 | 13.26 | 13.39 | 452,631 | -0.28(-2.08%) |
Dec 09, 2022 | 13.87 | 13.95 | 13.57 | 13.67 | 275,002 | -0.24(-1.69%) |
Dec 08, 2022 | 13.88 | 14.15 | 13.79 | 13.91 | 365,488 | +0.23(+1.65%) |
Dec 07, 2022 | 13.49 | 13.70 | 13.35 | 13.68 | 293,141 | +0.05(+0.36%) |
Dec 06, 2022 | 13.62 | 13.83 | 13.57 | 13.63 | 347,961 | -0.03(-0.22%) |
Dec 05, 2022 | 13.88 | 13.88 | 13.55 | 13.66 | 290,638 | -0.30(-2.18%) |
Dec 02, 2022 | 13.92 | 14.06 | 13.65 | 13.97 | 294,542 | -0.15(-1.04%) |