Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.91 | 14.16 | 13.87 | 13.87 | 718,831 | -0.04(-0.27%) |
Feb 27, 2023 | 14.05 | 14.10 | 13.79 | 13.91 | 765,550 | +0.03(+0.21%) |
Feb 24, 2023 | 13.81 | 13.89 | 13.73 | 13.88 | 527,476 | -0.13(-0.95%) |
Feb 23, 2023 | 13.86 | 14.02 | 13.66 | 14.01 | 580,528 | +0.24(+1.73%) |
Feb 22, 2023 | 13.88 | 14.01 | 13.73 | 13.78 | 670,744 | -0.07(-0.48%) |
Feb 21, 2023 | 14.23 | 14.34 | 13.73 | 13.84 | 624,001 | -0.59(-4.09%) |
Feb 17, 2023 | 14.63 | 14.63 | 14.28 | 14.43 | 676,128 | -0.14(-0.98%) |
Feb 16, 2023 | 14.28 | 14.59 | 14.20 | 14.58 | 473,522 | -0.03(-0.20%) |
Feb 15, 2023 | 14.75 | 14.75 | 14.32 | 14.61 | 605,222 | +0.33(+2.33%) |
Feb 14, 2023 | 14.28 | 14.52 | 14.23 | 14.27 | 244,413 | -0.13(-0.93%) |
Feb 13, 2023 | 14.24 | 14.51 | 14.24 | 14.41 | 348,206 | +0.12(+0.87%) |
Feb 10, 2023 | 13.99 | 14.31 | 13.99 | 14.28 | 268,781 | +0.19(+1.35%) |
Feb 09, 2023 | 14.60 | 14.63 | 14.09 | 14.09 | 481,780 | -0.33(-2.31%) |
Feb 08, 2023 | 14.61 | 14.74 | 14.38 | 14.42 | 428,487 | -0.33(-2.26%) |
Feb 07, 2023 | 14.61 | 14.89 | 14.49 | 14.76 | 441,227 | +0.03(+0.19%) |
Feb 06, 2023 | 14.78 | 14.82 | 14.49 | 14.73 | 302,792 | -0.22(-1.47%) |
Feb 03, 2023 | 15.00 | 15.08 | 14.79 | 14.95 | 463,042 | -0.27(-1.75%) |
Feb 02, 2023 | 14.96 | 15.45 | 14.96 | 15.21 | 684,410 | +0.42(+2.83%) |
Feb 01, 2023 | 14.70 | 14.99 | 14.48 | 14.80 | 522,966 | +0.01(+0.06%) |
Jan 31, 2023 | 14.32 | 14.79 | 14.29 | 14.79 | 716,075 | +0.45(+3.12%) |
Jan 30, 2023 | 14.72 | 14.75 | 14.33 | 14.34 | 355,681 | -0.52(-3.52%) |
Jan 27, 2023 | 14.34 | 14.91 | 14.30 | 14.86 | 760,386 | +0.43(+2.97%) |
Jan 26, 2023 | 14.37 | 14.46 | 14.26 | 14.43 | 429,330 | +0.16(+1.13%) |
Jan 25, 2023 | 14.40 | 14.41 | 14.24 | 14.27 | 322,915 | -0.16(-1.12%) |
Jan 24, 2023 | 14.33 | 14.49 | 14.23 | 14.43 | 582,344 | +0.08(+0.53%) |
Jan 23, 2023 | 14.12 | 14.40 | 14.09 | 14.36 | 312,252 | +0.10(+0.73%) |
Jan 20, 2023 | 14.10 | 14.25 | 13.88 | 14.25 | 461,164 | +0.19(+1.35%) |
Jan 19, 2023 | 14.08 | 14.20 | 13.99 | 14.06 | 617,884 | -0.10(-0.74%) |
Jan 18, 2023 | 14.55 | 14.61 | 14.04 | 14.17 | 462,332 | -0.32(-2.23%) |
Jan 17, 2023 | 14.32 | 14.58 | 14.32 | 14.49 | 394,580 | +0.15(+1.06%) |
Jan 13, 2023 | 14.53 | 14.57 | 14.29 | 14.34 | 623,503 | -0.36(-2.46%) |
Jan 12, 2023 | 14.09 | 14.70 | 13.90 | 14.70 | 947,492 | +0.76(+5.46%) |
Jan 11, 2023 | 13.41 | 13.95 | 13.41 | 13.94 | 1,102,862 | +0.63(+4.72%) |
Jan 10, 2023 | 13.36 | 13.41 | 13.20 | 13.31 | 1,007,035 | -0.16(-1.20%) |
Jan 09, 2023 | 13.87 | 13.91 | 13.46 | 13.47 | 557,795 | -0.35(-2.55%) |
Jan 06, 2023 | 13.78 | 13.94 | 13.71 | 13.82 | 564,409 | +0.09(+0.62%) |
Jan 05, 2023 | 13.91 | 13.91 | 13.62 | 13.74 | 463,261 | -0.29(-2.04%) |
Jan 04, 2023 | 13.97 | 14.19 | 13.91 | 14.02 | 439,068 | +0.22(+1.59%) |
Jan 03, 2023 | 14.00 | 14.07 | 13.56 | 13.81 | 536,344 | +0.14(+1.05%) |
Dec 30, 2022 | 13.60 | 13.71 | 13.48 | 13.66 | 356,351 | +0.00(+0.00%) |
Dec 29, 2022 | 13.34 | 13.67 | 13.29 | 13.66 | 448,540 | +0.50(+3.76%) |
Dec 28, 2022 | 13.59 | 13.61 | 13.16 | 13.17 | 387,538 | -0.36(-2.64%) |
Dec 27, 2022 | 13.49 | 13.52 | 13.36 | 13.52 | 328,827 | +0.08(+0.63%) |
Dec 23, 2022 | 13.24 | 13.44 | 13.18 | 13.44 | 284,490 | +0.18(+1.35%) |
Dec 22, 2022 | 13.15 | 13.27 | 12.89 | 13.26 | 406,288 | -0.03(-0.21%) |
Dec 21, 2022 | 13.33 | 13.53 | 13.22 | 13.29 | 516,199 | +0.06(+0.43%) |
Dec 20, 2022 | 13.04 | 13.26 | 12.92 | 13.23 | 454,749 | +0.10(+0.79%) |
Dec 19, 2022 | 13.36 | 13.36 | 13.06 | 13.13 | 602,054 | -0.29(-2.17%) |
Dec 16, 2022 | 13.52 | 13.68 | 13.12 | 13.42 | 3,211,527 | -0.39(-2.86%) |
Dec 15, 2022 | 13.85 | 13.99 | 13.76 | 13.82 | 747,124 | -0.27(-1.93%) |
Dec 14, 2022 | 13.44 | 14.30 | 13.44 | 14.09 | 1,314,954 | +0.01(+0.07%) |
Dec 13, 2022 | 14.42 | 14.50 | 13.98 | 14.08 | 1,188,570 | +0.23(+1.63%) |
Dec 12, 2022 | 13.94 | 13.94 | 13.70 | 13.85 | 396,138 | +0.04(+0.27%) |
Dec 09, 2022 | 13.79 | 13.96 | 13.79 | 13.82 | 579,662 | -0.11(-0.81%) |
Dec 08, 2022 | 13.94 | 14.08 | 13.87 | 13.93 | 361,532 | +0.09(+0.68%) |
Dec 07, 2022 | 13.69 | 14.06 | 13.67 | 13.83 | 484,167 | +0.08(+0.55%) |
Dec 06, 2022 | 13.89 | 13.93 | 13.70 | 13.76 | 432,485 | -0.16(-1.15%) |
Dec 05, 2022 | 14.10 | 14.18 | 13.89 | 13.92 | 413,640 | -0.33(-2.31%) |
Dec 02, 2022 | 14.04 | 14.37 | 14.03 | 14.25 | 475,662 | +0.06(+0.40%) |