Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.11 | 15.15 | 15.07 | 15.13 | 108,013 | -0.01(-0.06%) |
Feb 27, 2023 | 15.17 | 15.17 | 15.13 | 15.14 | 351,579 | +0.01(+0.09%) |
Feb 24, 2023 | 15.10 | 15.13 | 15.08 | 15.13 | 36,195 | -0.07(-0.44%) |
Feb 23, 2023 | 15.14 | 15.21 | 15.13 | 15.19 | 120,432 | +0.09(+0.56%) |
Feb 22, 2023 | 15.11 | 15.14 | 15.10 | 15.11 | 52,326 | +0.01(+0.06%) |
Feb 21, 2023 | 15.18 | 15.18 | 15.08 | 15.10 | 40,200 | -0.16(-1.06%) |
Feb 17, 2023 | 15.21 | 15.26 | 15.18 | 15.26 | 47,151 | +0.02(+0.15%) |
Feb 16, 2023 | 15.23 | 15.29 | 15.23 | 15.23 | 36,603 | -0.07(-0.43%) |
Feb 15, 2023 | 15.34 | 15.34 | 15.28 | 15.30 | 39,197 | -0.06(-0.37%) |
Feb 14, 2023 | 15.38 | 15.40 | 15.29 | 15.36 | 100,988 | -0.03(-0.18%) |
Feb 13, 2023 | 15.36 | 15.39 | 15.35 | 15.39 | 29,524 | +0.05(+0.31%) |
Feb 10, 2023 | 15.44 | 15.44 | 15.33 | 15.34 | 107,744 | -0.11(-0.73%) |
Feb 09, 2023 | 15.59 | 15.59 | 15.43 | 15.45 | 92,780 | -0.05(-0.30%) |
Feb 08, 2023 | 15.50 | 15.53 | 15.45 | 15.50 | 196,152 | +0.01(+0.04%) |
Feb 07, 2023 | 15.53 | 15.58 | 15.48 | 15.49 | 146,248 | -0.04(-0.28%) |
Feb 06, 2023 | 15.59 | 15.59 | 15.54 | 15.54 | 69,540 | -0.12(-0.77%) |
Feb 03, 2023 | 15.70 | 15.71 | 15.64 | 15.66 | 80,804 | -0.15(-0.94%) |
Feb 02, 2023 | 15.84 | 15.86 | 15.80 | 15.81 | 39,092 | +0.01(+0.04%) |
Feb 01, 2023 | 15.72 | 15.80 | 15.64 | 15.80 | 58,830 | +0.13(+0.84%) |
Jan 31, 2023 | 15.65 | 15.67 | 15.57 | 15.67 | 48,636 | +0.12(+0.79%) |
Jan 30, 2023 | 15.60 | 15.60 | 15.54 | 15.55 | 168,891 | -0.08(-0.48%) |
Jan 27, 2023 | 15.59 | 15.62 | 15.59 | 15.62 | 173,454 | -0.02(-0.12%) |
Jan 26, 2023 | 15.68 | 15.68 | 15.61 | 15.64 | 57,802 | -0.01(-0.09%) |
Jan 25, 2023 | 15.67 | 15.67 | 15.61 | 15.65 | 54,974 | +0.00(+0.01%) |
Jan 24, 2023 | 15.62 | 15.66 | 15.56 | 15.65 | 50,998 | +0.07(+0.45%) |
Jan 23, 2023 | 15.60 | 15.61 | 15.57 | 15.58 | 47,208 | -0.02(-0.16%) |
Jan 20, 2023 | 15.63 | 15.64 | 15.58 | 15.61 | 64,911 | -0.08(-0.48%) |
Jan 19, 2023 | 15.68 | 15.70 | 15.66 | 15.68 | 63,731 | -0.01(-0.09%) |
Jan 18, 2023 | 15.73 | 15.74 | 15.66 | 15.70 | 80,998 | +0.16(+1.00%) |
Jan 17, 2023 | 15.55 | 15.60 | 15.54 | 15.54 | 34,272 | -0.06(-0.36%) |
Jan 13, 2023 | 15.63 | 15.65 | 15.57 | 15.60 | 15,125 | -0.05(-0.32%) |
Jan 12, 2023 | 15.57 | 15.65 | 15.50 | 15.65 | 80,238 | +0.15(+0.99%) |
Jan 11, 2023 | 15.46 | 15.52 | 15.46 | 15.50 | 109,946 | +0.08(+0.49%) |
Jan 10, 2023 | 15.45 | 15.45 | 15.38 | 15.42 | 146,685 | -0.04(-0.24%) |
Jan 09, 2023 | 15.43 | 15.50 | 15.40 | 15.46 | 139,029 | +0.06(+0.37%) |
Jan 06, 2023 | 15.26 | 15.43 | 15.24 | 15.40 | 37,044 | +0.18(+1.17%) |
Jan 05, 2023 | 15.17 | 15.24 | 15.14 | 15.22 | 79,304 | +0.00(+0.00%) |
Jan 04, 2023 | 15.22 | 15.23 | 15.19 | 15.22 | 29,106 | +0.08(+0.56%) |
Jan 03, 2023 | 15.22 | 15.22 | 15.10 | 15.14 | 13,105 | +0.12(+0.77%) |
Dec 30, 2022 | 15.08 | 15.08 | 15.02 | 15.02 | 74,366 | -0.08(-0.52%) |
Dec 29, 2022 | 15.05 | 15.11 | 15.05 | 15.10 | 23,202 | +0.06(+0.41%) |
Dec 28, 2022 | 15.11 | 15.11 | 15.03 | 15.04 | 84,067 | -0.03(-0.22%) |
Dec 27, 2022 | 15.15 | 15.16 | 15.05 | 15.07 | 525,620 | -0.13(-0.87%) |
Dec 23, 2022 | 15.15 | 15.25 | 15.15 | 15.20 | 66,782 | -0.04(-0.25%) |
Dec 22, 2022 | 15.26 | 15.26 | 15.21 | 15.24 | 39,842 | +0.00(+0.00%) |
Dec 21, 2022 | 15.25 | 15.26 | 15.21 | 15.24 | 61,142 | +0.06(+0.40%) |
Dec 20, 2022 | 15.21 | 15.21 | 15.16 | 15.18 | 110,263 | -0.12(-0.76%) |
Dec 19, 2022 | 15.32 | 15.32 | 15.28 | 15.30 | 99,062 | -0.13(-0.83%) |
Dec 16, 2022 | 15.35 | 15.44 | 15.35 | 15.43 | 31,816 | -0.03(-0.16%) |
Dec 15, 2022 | 15.44 | 15.45 | 15.43 | 15.45 | 38,746 | +0.01(+0.05%) |
Dec 14, 2022 | 15.42 | 15.47 | 15.32 | 15.44 | 150,018 | +0.05(+0.30%) |
Dec 13, 2022 | 15.55 | 15.55 | 15.39 | 15.40 | 54,100 | +0.11(+0.74%) |
Dec 12, 2022 | 15.38 | 15.38 | 15.28 | 15.29 | 27,897 | -0.03(-0.18%) |
Dec 09, 2022 | 15.38 | 15.38 | 15.31 | 15.31 | 20,178 | -0.07(-0.49%) |
Dec 08, 2022 | 15.36 | 15.42 | 15.36 | 15.39 | 59,108 | -0.03(-0.18%) |
Dec 07, 2022 | 15.37 | 15.44 | 15.35 | 15.42 | 28,209 | +0.11(+0.70%) |
Dec 06, 2022 | 15.31 | 15.33 | 15.14 | 15.31 | 147,211 | +0.04(+0.29%) |
Dec 05, 2022 | 15.33 | 15.33 | 15.23 | 15.26 | 62,119 | -0.11(-0.74%) |
Dec 02, 2022 | 15.25 | 15.39 | 15.23 | 15.38 | 77,371 | +0.05(+0.31%) |