Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.00 | 16.67 | 15.70 | 16.26 | 179,626 | +0.30(+1.88%) |
Feb 27, 2023 | 15.96 | 16.23 | 15.81 | 15.96 | 79,132 | +0.12(+0.76%) |
Feb 24, 2023 | 15.45 | 15.88 | 15.13 | 15.84 | 67,282 | -0.08(-0.50%) |
Feb 23, 2023 | 16.15 | 16.27 | 15.59 | 15.92 | 70,202 | +0.03(+0.19%) |
Feb 22, 2023 | 15.55 | 15.93 | 15.23 | 15.89 | 85,295 | +0.35(+2.25%) |
Feb 21, 2023 | 15.70 | 15.90 | 15.26 | 15.54 | 68,090 | -0.47(-2.94%) |
Feb 17, 2023 | 16.09 | 16.18 | 15.55 | 16.01 | 65,377 | -0.10(-0.62%) |
Feb 16, 2023 | 16.53 | 16.64 | 15.85 | 16.11 | 74,625 | -0.81(-4.79%) |
Feb 15, 2023 | 16.58 | 17.29 | 16.58 | 16.92 | 113,784 | +0.09(+0.53%) |
Feb 14, 2023 | 16.20 | 16.96 | 16.01 | 16.83 | 143,084 | +0.60(+3.70%) |
Feb 13, 2023 | 15.66 | 16.51 | 15.54 | 16.23 | 75,446 | +0.57(+3.64%) |
Feb 10, 2023 | 16.29 | 16.49 | 15.58 | 15.66 | 85,166 | -0.83(-5.03%) |
Feb 09, 2023 | 16.79 | 17.00 | 16.38 | 16.49 | 154,673 | -0.06(-0.36%) |
Feb 08, 2023 | 16.27 | 16.57 | 16.23 | 16.55 | 50,151 | +0.21(+1.29%) |
Feb 07, 2023 | 16.05 | 16.46 | 15.70 | 16.34 | 98,485 | +0.20(+1.24%) |
Feb 06, 2023 | 16.10 | 16.44 | 15.72 | 16.14 | 196,471 | -0.23(-1.41%) |
Feb 03, 2023 | 16.06 | 17.00 | 15.28 | 16.37 | 173,282 | -0.27(-1.62%) |
Feb 02, 2023 | 16.01 | 16.64 | 15.79 | 16.64 | 473,553 | +0.99(+6.33%) |
Feb 01, 2023 | 14.74 | 15.94 | 14.73 | 15.65 | 287,772 | +0.86(+5.81%) |
Jan 31, 2023 | 14.89 | 15.00 | 14.66 | 14.79 | 228,239 | +0.13(+0.89%) |
Jan 30, 2023 | 14.91 | 14.97 | 14.56 | 14.66 | 74,729 | -0.34(-2.27%) |
Jan 27, 2023 | 14.69 | 15.19 | 14.35 | 15.00 | 128,514 | +0.67(+4.68%) |
Jan 26, 2023 | 14.34 | 14.41 | 13.76 | 14.33 | 89,732 | +0.32(+2.28%) |
Jan 25, 2023 | 13.53 | 14.02 | 13.19 | 14.01 | 69,704 | +0.23(+1.67%) |
Jan 24, 2023 | 13.42 | 14.00 | 13.30 | 13.78 | 118,191 | +0.27(+2.00%) |
Jan 23, 2023 | 13.35 | 13.52 | 13.18 | 13.51 | 95,753 | +0.24(+1.81%) |
Jan 20, 2023 | 13.29 | 13.42 | 12.97 | 13.27 | 110,686 | +0.12(+0.91%) |
Jan 19, 2023 | 13.10 | 13.43 | 13.10 | 13.15 | 99,569 | -0.11(-0.83%) |
Jan 18, 2023 | 13.90 | 14.16 | 13.14 | 13.26 | 123,731 | -0.62(-4.47%) |
Jan 17, 2023 | 13.54 | 14.02 | 13.30 | 13.88 | 118,335 | +0.25(+1.83%) |
Jan 13, 2023 | 12.94 | 13.81 | 12.94 | 13.63 | 110,908 | +0.53(+4.05%) |
Jan 12, 2023 | 13.08 | 13.21 | 12.82 | 13.10 | 219,382 | +0.03(+0.23%) |
Jan 11, 2023 | 13.10 | 13.35 | 12.94 | 13.07 | 93,524 | +0.01(+0.08%) |
Jan 10, 2023 | 13.40 | 13.57 | 12.98 | 13.06 | 112,627 | -0.50(-3.69%) |
Jan 09, 2023 | 13.08 | 13.92 | 12.74 | 13.56 | 199,411 | +0.61(+4.71%) |
Jan 06, 2023 | 13.07 | 13.21 | 12.65 | 12.95 | 98,436 | +0.05(+0.39%) |
Jan 05, 2023 | 13.03 | 13.18 | 12.61 | 12.90 | 152,828 | -0.38(-2.86%) |
Jan 04, 2023 | 13.76 | 13.76 | 13.24 | 13.28 | 153,329 | -0.28(-2.06%) |
Jan 03, 2023 | 13.57 | 13.86 | 13.23 | 13.56 | 133,726 | +0.30(+2.26%) |
Dec 30, 2022 | 12.72 | 13.29 | 12.72 | 13.26 | 269,705 | +0.13(+0.99%) |
Dec 29, 2022 | 13.10 | 13.41 | 12.82 | 13.13 | 188,261 | +0.23(+1.78%) |
Dec 28, 2022 | 12.42 | 13.12 | 12.42 | 12.90 | 163,138 | +0.42(+3.37%) |
Dec 27, 2022 | 13.04 | 13.04 | 12.39 | 12.48 | 121,934 | -0.42(-3.26%) |
Dec 23, 2022 | 12.62 | 12.99 | 12.36 | 12.90 | 141,707 | +0.25(+1.98%) |
Dec 22, 2022 | 12.85 | 13.04 | 12.53 | 12.65 | 193,103 | -0.47(-3.58%) |
Dec 21, 2022 | 12.94 | 13.31 | 12.68 | 13.12 | 106,746 | +0.25(+1.94%) |
Dec 20, 2022 | 12.60 | 13.01 | 12.60 | 12.87 | 114,223 | +0.19(+1.50%) |
Dec 19, 2022 | 13.24 | 13.33 | 12.58 | 12.68 | 229,540 | -0.69(-5.16%) |
Dec 16, 2022 | 13.48 | 13.49 | 12.99 | 13.37 | 462,098 | -0.18(-1.33%) |
Dec 15, 2022 | 13.70 | 14.09 | 13.40 | 13.55 | 500,428 | -0.63(-4.44%) |
Dec 14, 2022 | 14.41 | 14.62 | 14.09 | 14.18 | 159,732 | -0.22(-1.53%) |
Dec 13, 2022 | 15.19 | 15.20 | 14.13 | 14.40 | 223,092 | -0.08(-0.55%) |
Dec 12, 2022 | 14.49 | 14.70 | 14.20 | 14.48 | 252,791 | +0.19(+1.33%) |
Dec 09, 2022 | 14.09 | 14.54 | 13.89 | 14.29 | 211,897 | +0.01(+0.07%) |
Dec 08, 2022 | 13.00 | 14.36 | 12.82 | 14.28 | 220,508 | +1.31(+10.10%) |
Dec 07, 2022 | 13.38 | 13.55 | 12.42 | 12.97 | 326,873 | -0.41(-3.06%) |
Dec 06, 2022 | 14.42 | 15.49 | 13.08 | 13.38 | 324,535 | -0.58(-4.15%) |
Dec 05, 2022 | 14.45 | 14.45 | 13.24 | 13.96 | 267,174 | -0.65(-4.45%) |
Dec 02, 2022 | 13.85 | 14.98 | 13.83 | 14.61 | 169,899 | +0.31(+2.17%) |