Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.49 | 15.70 | 14.70 | 15.36 | 492,133 | -0.27(-1.73%) |
Feb 27, 2023 | 15.55 | 15.75 | 15.32 | 15.63 | 141,327 | +0.20(+1.30%) |
Feb 24, 2023 | 17.50 | 17.50 | 15.27 | 15.43 | 226,915 | -0.46(-2.89%) |
Feb 23, 2023 | 15.58 | 15.96 | 15.42 | 15.89 | 122,924 | +0.29(+1.86%) |
Feb 22, 2023 | 15.31 | 15.68 | 15.21 | 15.60 | 172,189 | +0.31(+2.03%) |
Feb 21, 2023 | 15.42 | 15.55 | 15.08 | 15.29 | 161,759 | -0.43(-2.74%) |
Feb 17, 2023 | 16.18 | 16.39 | 15.59 | 15.72 | 190,628 | -0.40(-2.48%) |
Feb 16, 2023 | 16.12 | 16.66 | 15.92 | 16.12 | 240,982 | -0.28(-1.71%) |
Feb 15, 2023 | 16.18 | 16.55 | 16.10 | 16.40 | 213,740 | +0.22(+1.36%) |
Feb 14, 2023 | 15.92 | 16.49 | 15.83 | 16.18 | 229,603 | +0.15(+0.94%) |
Feb 13, 2023 | 16.13 | 16.37 | 15.90 | 16.03 | 153,517 | -0.07(-0.43%) |
Feb 10, 2023 | 16.09 | 16.25 | 15.28 | 16.10 | 128,338 | -0.15(-0.92%) |
Feb 09, 2023 | 16.52 | 16.93 | 16.25 | 16.25 | 208,885 | -0.09(-0.55%) |
Feb 08, 2023 | 16.73 | 17.01 | 16.33 | 16.34 | 220,760 | -0.33(-1.98%) |
Feb 07, 2023 | 16.32 | 16.82 | 15.91 | 16.67 | 233,135 | +0.33(+2.02%) |
Feb 06, 2023 | 16.81 | 17.07 | 16.33 | 16.34 | 167,882 | -0.62(-3.66%) |
Feb 03, 2023 | 17.06 | 17.51 | 15.55 | 16.96 | 482,365 | -0.43(-2.47%) |
Feb 02, 2023 | 16.89 | 17.71 | 16.87 | 17.39 | 440,626 | +0.61(+3.64%) |
Feb 01, 2023 | 16.42 | 17.03 | 16.39 | 16.78 | 367,642 | +0.41(+2.50%) |
Jan 31, 2023 | 16.55 | 16.55 | 16.10 | 16.37 | 387,256 | -0.08(-0.49%) |
Jan 30, 2023 | 16.25 | 16.71 | 15.94 | 16.45 | 208,382 | +0.07(+0.43%) |
Jan 27, 2023 | 16.05 | 16.57 | 15.85 | 16.38 | 485,355 | +0.36(+2.25%) |
Jan 26, 2023 | 15.93 | 16.21 | 15.34 | 16.02 | 116,006 | +0.26(+1.65%) |
Jan 25, 2023 | 15.45 | 15.86 | 14.84 | 15.76 | 163,236 | +0.03(+0.19%) |
Jan 24, 2023 | 15.81 | 16.19 | 15.66 | 15.73 | 192,812 | -0.15(-0.94%) |
Jan 23, 2023 | 15.32 | 16.01 | 15.28 | 15.88 | 822,903 | +0.63(+4.13%) |
Jan 20, 2023 | 15.19 | 15.31 | 14.74 | 15.25 | 146,855 | +0.44(+2.97%) |
Jan 19, 2023 | 14.67 | 14.90 | 14.57 | 14.81 | 96,582 | +0.02(+0.14%) |
Jan 18, 2023 | 15.12 | 15.18 | 14.73 | 14.79 | 95,923 | -0.19(-1.27%) |
Jan 17, 2023 | 15.00 | 15.25 | 14.63 | 14.98 | 198,797 | +0.06(+0.40%) |
Jan 13, 2023 | 14.58 | 14.97 | 14.58 | 14.92 | 145,126 | +0.24(+1.63%) |
Jan 12, 2023 | 14.86 | 14.86 | 14.47 | 14.68 | 97,442 | -0.05(-0.34%) |
Jan 11, 2023 | 14.65 | 14.99 | 14.43 | 14.73 | 129,756 | +0.25(+1.73%) |
Jan 10, 2023 | 14.52 | 14.84 | 14.00 | 14.48 | 1,421,604 | -0.04(-0.28%) |
Jan 09, 2023 | 14.33 | 14.92 | 13.85 | 14.52 | 460,164 | +0.38(+2.69%) |
Jan 06, 2023 | 14.49 | 14.71 | 13.67 | 14.14 | 283,917 | -0.21(-1.46%) |
Jan 05, 2023 | 14.70 | 14.73 | 14.24 | 14.35 | 149,460 | -0.44(-2.97%) |
Jan 04, 2023 | 15.00 | 15.12 | 14.63 | 14.79 | 195,172 | +0.00(+0.00%) |
Jan 03, 2023 | 14.87 | 15.00 | 14.22 | 14.79 | 255,923 | +0.20(+1.37%) |
Dec 30, 2022 | 13.96 | 14.66 | 13.82 | 14.59 | 100,767 | +0.50(+3.55%) |
Dec 29, 2022 | 13.69 | 14.39 | 13.69 | 14.09 | 162,771 | +0.54(+3.99%) |
Dec 28, 2022 | 13.10 | 13.62 | 13.10 | 13.55 | 139,154 | +0.38(+2.89%) |
Dec 27, 2022 | 13.48 | 13.87 | 13.12 | 13.17 | 167,343 | -0.45(-3.30%) |
Dec 23, 2022 | 13.72 | 13.86 | 13.52 | 13.62 | 102,269 | -0.18(-1.30%) |
Dec 22, 2022 | 13.73 | 13.99 | 13.51 | 13.80 | 182,664 | -0.09(-0.65%) |
Dec 21, 2022 | 13.70 | 14.22 | 13.59 | 13.89 | 128,980 | +0.19(+1.39%) |
Dec 20, 2022 | 13.42 | 14.11 | 13.27 | 13.70 | 120,243 | +0.25(+1.86%) |
Dec 19, 2022 | 13.85 | 14.51 | 13.16 | 13.45 | 225,289 | -0.46(-3.31%) |
Dec 16, 2022 | 13.85 | 14.00 | 13.44 | 13.91 | 449,747 | -0.04(-0.29%) |
Dec 15, 2022 | 13.92 | 14.34 | 13.66 | 13.95 | 218,733 | -0.27(-1.90%) |
Dec 14, 2022 | 14.29 | 14.62 | 13.93 | 14.22 | 204,300 | -0.07(-0.49%) |
Dec 13, 2022 | 14.44 | 14.82 | 14.04 | 14.29 | 207,600 | +0.15(+1.06%) |
Dec 12, 2022 | 13.60 | 14.47 | 13.60 | 14.14 | 171,557 | +0.52(+3.82%) |
Dec 09, 2022 | 13.32 | 13.69 | 13.27 | 13.62 | 174,583 | +0.27(+2.02%) |
Dec 08, 2022 | 13.25 | 13.48 | 13.01 | 13.35 | 180,938 | +0.12(+0.91%) |
Dec 07, 2022 | 12.85 | 13.26 | 12.68 | 13.23 | 145,085 | +0.39(+3.04%) |
Dec 06, 2022 | 13.74 | 13.97 | 12.79 | 12.84 | 256,313 | +0.11(+0.86%) |
Dec 05, 2022 | 12.84 | 13.16 | 12.58 | 12.73 | 219,633 | -0.20(-1.55%) |
Dec 02, 2022 | 12.67 | 13.09 | 12.16 | 12.93 | 114,712 | -0.01(-0.08%) |