Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.24 | 12.70 | 12.12 | 12.46 | 1,064,687 | +0.34(+2.81%) |
Feb 27, 2023 | 12.18 | 12.41 | 11.73 | 12.12 | 938,998 | +0.05(+0.41%) |
Feb 24, 2023 | 12.53 | 12.63 | 11.86 | 12.07 | 1,540,330 | -0.70(-5.48%) |
Feb 23, 2023 | 12.74 | 13.09 | 12.43 | 12.77 | 1,109,113 | +0.08(+0.63%) |
Feb 22, 2023 | 12.91 | 13.13 | 12.67 | 12.69 | 829,246 | -0.14(-1.09%) |
Feb 21, 2023 | 12.95 | 13.20 | 12.80 | 12.83 | 632,472 | -0.30(-2.28%) |
Feb 17, 2023 | 13.18 | 13.33 | 12.97 | 13.13 | 596,168 | +0.05(+0.38%) |
Feb 16, 2023 | 12.88 | 13.36 | 12.87 | 13.08 | 1,100,210 | -0.01(-0.08%) |
Feb 15, 2023 | 13.00 | 13.25 | 12.81 | 13.09 | 1,465,549 | -0.16(-1.21%) |
Feb 14, 2023 | 13.48 | 13.56 | 12.92 | 13.25 | 1,214,164 | -0.28(-2.07%) |
Feb 13, 2023 | 14.17 | 14.53 | 13.33 | 13.53 | 604,589 | -0.76(-5.32%) |
Feb 10, 2023 | 13.79 | 14.32 | 13.66 | 14.29 | 1,192,135 | +0.43(+3.10%) |
Feb 09, 2023 | 13.72 | 14.13 | 13.72 | 13.86 | 906,150 | +0.14(+1.02%) |
Feb 08, 2023 | 13.99 | 14.41 | 13.68 | 13.72 | 731,879 | -0.36(-2.56%) |
Feb 07, 2023 | 13.91 | 14.16 | 13.61 | 14.08 | 931,859 | +0.35(+2.55%) |
Feb 06, 2023 | 13.99 | 14.17 | 13.41 | 13.73 | 1,090,001 | -0.32(-2.28%) |
Feb 03, 2023 | 14.81 | 15.25 | 13.90 | 14.05 | 1,890,062 | -0.28(-1.95%) |
Feb 02, 2023 | 17.03 | 17.61 | 14.22 | 14.33 | 1,992,702 | -2.64(-15.56%) |
Feb 01, 2023 | 16.89 | 17.15 | 16.22 | 16.97 | 653,690 | +0.07(+0.41%) |
Jan 31, 2023 | 16.88 | 17.51 | 16.73 | 16.90 | 478,447 | +0.05(+0.30%) |
Jan 30, 2023 | 17.67 | 18.54 | 16.70 | 16.85 | 453,291 | -0.63(-3.60%) |
Jan 27, 2023 | 16.75 | 17.68 | 16.70 | 17.48 | 1,016,459 | +0.66(+3.92%) |
Jan 26, 2023 | 16.95 | 17.10 | 16.59 | 16.82 | 290,232 | +0.05(+0.30%) |
Jan 25, 2023 | 16.18 | 16.98 | 16.00 | 16.77 | 496,682 | +0.37(+2.26%) |
Jan 24, 2023 | 16.56 | 16.83 | 16.07 | 16.40 | 473,206 | -0.19(-1.15%) |
Jan 23, 2023 | 16.63 | 16.68 | 16.13 | 16.59 | 323,450 | -0.06(-0.36%) |
Jan 20, 2023 | 17.02 | 17.02 | 16.20 | 16.65 | 306,644 | -0.03(-0.18%) |
Jan 19, 2023 | 17.16 | 17.16 | 16.36 | 16.68 | 239,201 | -0.55(-3.19%) |
Jan 18, 2023 | 17.97 | 18.24 | 17.18 | 17.23 | 326,198 | -0.67(-3.74%) |
Jan 17, 2023 | 17.89 | 18.12 | 17.32 | 17.90 | 823,185 | -0.05(-0.28%) |
Jan 13, 2023 | 17.54 | 18.48 | 17.54 | 17.95 | 432,907 | +0.32(+1.82%) |
Jan 12, 2023 | 16.54 | 17.72 | 16.34 | 17.63 | 232,154 | +1.09(+6.59%) |
Jan 11, 2023 | 17.27 | 17.43 | 16.20 | 16.54 | 208,957 | -0.71(-4.12%) |
Jan 10, 2023 | 16.31 | 17.32 | 16.31 | 17.25 | 214,723 | +0.94(+5.76%) |
Jan 09, 2023 | 16.71 | 16.76 | 16.22 | 16.31 | 218,249 | -0.24(-1.45%) |
Jan 06, 2023 | 15.34 | 16.64 | 15.21 | 16.55 | 327,536 | +1.32(+8.67%) |
Jan 05, 2023 | 14.77 | 15.56 | 14.65 | 15.23 | 295,360 | +0.26(+1.74%) |
Jan 04, 2023 | 15.24 | 15.30 | 14.65 | 14.97 | 267,139 | -0.10(-0.66%) |
Jan 03, 2023 | 15.93 | 16.53 | 14.89 | 15.07 | 362,178 | -0.68(-4.32%) |
Dec 30, 2022 | 16.13 | 16.58 | 15.72 | 15.75 | 326,150 | -0.38(-2.36%) |
Dec 29, 2022 | 15.63 | 16.40 | 15.15 | 16.13 | 178,986 | +0.64(+4.13%) |
Dec 28, 2022 | 15.11 | 15.67 | 14.98 | 15.49 | 256,210 | +0.46(+3.06%) |
Dec 27, 2022 | 15.12 | 15.65 | 14.97 | 15.03 | 182,116 | -0.05(-0.33%) |
Dec 23, 2022 | 15.30 | 15.34 | 14.91 | 15.08 | 288,761 | -0.21(-1.37%) |
Dec 22, 2022 | 14.98 | 15.36 | 14.86 | 15.29 | 332,711 | +0.29(+1.93%) |
Dec 21, 2022 | 15.12 | 15.48 | 14.87 | 15.00 | 260,705 | -0.04(-0.27%) |
Dec 20, 2022 | 14.56 | 15.24 | 14.47 | 15.04 | 254,717 | +0.44(+3.01%) |
Dec 19, 2022 | 15.45 | 15.45 | 14.02 | 14.60 | 395,293 | -0.99(-6.35%) |
Dec 16, 2022 | 15.50 | 15.93 | 15.05 | 15.59 | 665,219 | -0.06(-0.38%) |
Dec 15, 2022 | 15.96 | 16.19 | 15.55 | 15.65 | 251,910 | -0.52(-3.22%) |
Dec 14, 2022 | 16.33 | 16.92 | 15.94 | 16.17 | 469,887 | +0.23(+1.44%) |
Dec 13, 2022 | 15.99 | 16.29 | 15.79 | 15.94 | 323,978 | +0.35(+2.25%) |
Dec 12, 2022 | 15.22 | 16.02 | 15.18 | 15.59 | 363,922 | +0.43(+2.84%) |
Dec 09, 2022 | 15.46 | 15.56 | 15.07 | 15.16 | 236,427 | -0.35(-2.26%) |
Dec 08, 2022 | 15.21 | 15.65 | 14.95 | 15.51 | 214,837 | +0.33(+2.17%) |
Dec 07, 2022 | 15.93 | 16.38 | 15.13 | 15.18 | 251,353 | -0.74(-4.65%) |
Dec 06, 2022 | 15.57 | 16.29 | 15.31 | 15.92 | 362,409 | +0.27(+1.73%) |
Dec 05, 2022 | 16.44 | 16.93 | 15.34 | 15.65 | 391,111 | -0.99(-5.95%) |
Dec 02, 2022 | 15.72 | 16.71 | 15.72 | 16.64 | 435,118 | +0.78(+4.92%) |