Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.76 | 13.51 | 12.74 | 13.51 | 2,497,717 | +0.44(+3.39%) |
Feb 27, 2023 | 13.17 | 13.46 | 12.88 | 13.07 | 2,386,990 | -0.17(-1.28%) |
Feb 24, 2023 | 13.91 | 14.24 | 13.17 | 13.24 | 4,100,242 | -0.37(-2.70%) |
Feb 23, 2023 | 13.84 | 14.19 | 13.44 | 13.61 | 3,650,782 | -0.86(-5.92%) |
Feb 22, 2023 | 14.45 | 14.89 | 14.08 | 14.46 | 3,421,095 | +0.05(+0.33%) |
Feb 21, 2023 | 14.15 | 14.53 | 13.91 | 14.42 | 2,658,285 | +0.38(+2.68%) |
Feb 17, 2023 | 13.31 | 14.18 | 13.28 | 14.04 | 4,757,602 | +1.17(+9.07%) |
Feb 16, 2023 | 12.61 | 12.90 | 12.29 | 12.87 | 3,062,919 | +0.31(+2.47%) |
Feb 15, 2023 | 12.52 | 13.05 | 12.50 | 12.56 | 3,066,776 | +0.41(+3.41%) |
Feb 14, 2023 | 12.53 | 12.65 | 12.06 | 12.15 | 3,592,174 | -0.12(-1.00%) |
Feb 13, 2023 | 12.32 | 12.62 | 12.12 | 12.27 | 3,176,056 | +0.13(+1.09%) |
Feb 10, 2023 | 13.12 | 13.12 | 12.10 | 12.14 | 4,066,493 | -1.38(-10.24%) |
Feb 09, 2023 | 13.09 | 13.54 | 13.01 | 13.52 | 2,225,514 | +0.40(+3.01%) |
Feb 08, 2023 | 12.74 | 13.38 | 12.61 | 13.13 | 3,820,159 | +0.32(+2.50%) |
Feb 07, 2023 | 13.68 | 13.95 | 12.75 | 12.81 | 3,434,617 | -1.12(-8.05%) |
Feb 06, 2023 | 13.37 | 14.16 | 13.16 | 13.93 | 3,757,204 | +0.57(+4.30%) |
Feb 03, 2023 | 13.19 | 13.40 | 12.54 | 13.35 | 3,569,863 | +0.14(+1.07%) |
Feb 02, 2023 | 12.83 | 13.57 | 12.73 | 13.21 | 4,114,612 | +0.37(+2.86%) |
Feb 01, 2023 | 12.44 | 13.45 | 12.35 | 12.85 | 5,612,847 | +0.57(+4.68%) |
Jan 31, 2023 | 12.64 | 12.83 | 12.21 | 12.27 | 3,624,569 | -0.40(-3.12%) |
Jan 30, 2023 | 12.19 | 12.67 | 12.10 | 12.67 | 4,307,268 | +0.79(+6.66%) |
Jan 27, 2023 | 11.53 | 11.90 | 11.36 | 11.88 | 3,933,090 | +0.31(+2.69%) |
Jan 26, 2023 | 11.87 | 12.27 | 11.54 | 11.56 | 2,977,005 | -0.57(-4.73%) |
Jan 25, 2023 | 12.31 | 12.69 | 12.12 | 12.14 | 2,882,089 | +0.01(+0.08%) |
Jan 24, 2023 | 11.92 | 12.23 | 11.88 | 12.13 | 3,365,407 | +0.26(+2.22%) |
Jan 23, 2023 | 12.01 | 12.10 | 11.63 | 11.87 | 3,542,006 | -0.33(-2.70%) |
Jan 20, 2023 | 12.43 | 12.74 | 12.15 | 12.20 | 3,697,399 | -0.36(-2.85%) |
Jan 19, 2023 | 13.15 | 13.27 | 12.44 | 12.55 | 3,668,553 | -0.48(-3.69%) |
Jan 18, 2023 | 12.44 | 13.06 | 11.93 | 13.03 | 5,445,009 | +0.49(+3.90%) |
Jan 17, 2023 | 12.46 | 12.72 | 12.22 | 12.54 | 3,153,878 | -0.13(-1.00%) |
Jan 13, 2023 | 12.85 | 13.20 | 12.60 | 12.67 | 3,827,796 | -0.14(-1.07%) |
Jan 12, 2023 | 13.33 | 13.39 | 12.56 | 12.81 | 5,556,842 | -0.78(-5.75%) |
Jan 11, 2023 | 13.46 | 13.99 | 13.41 | 13.59 | 4,400,320 | -0.23(-1.64%) |
Jan 10, 2023 | 13.82 | 14.45 | 13.73 | 13.82 | 3,366,489 | -0.05(-0.34%) |
Jan 09, 2023 | 13.50 | 13.98 | 13.23 | 13.86 | 4,721,638 | -0.33(-2.32%) |
Jan 06, 2023 | 14.37 | 14.50 | 13.86 | 14.19 | 4,241,866 | -0.56(-3.77%) |
Jan 05, 2023 | 14.97 | 15.25 | 14.52 | 14.75 | 3,431,844 | -0.04(-0.25%) |
Jan 04, 2023 | 15.44 | 15.57 | 14.49 | 14.79 | 5,089,190 | -0.12(-0.82%) |
Jan 03, 2023 | 13.77 | 15.23 | 13.50 | 14.91 | 11,915,280 | +1.52(+11.32%) |
Dec 30, 2022 | 13.77 | 13.80 | 13.37 | 13.39 | 2,496,360 | -0.10(-0.77%) |
Dec 29, 2022 | 14.35 | 14.36 | 13.41 | 13.49 | 2,488,770 | -0.62(-4.40%) |
Dec 28, 2022 | 13.13 | 14.20 | 13.10 | 14.12 | 4,880,628 | +1.16(+8.94%) |
Dec 27, 2022 | 12.99 | 13.27 | 12.88 | 12.96 | 2,660,338 | -0.19(-1.43%) |
Dec 23, 2022 | 13.95 | 14.08 | 13.14 | 13.15 | 3,438,930 | -1.09(-7.67%) |
Dec 22, 2022 | 13.46 | 14.83 | 13.40 | 14.24 | 6,175,336 | +0.87(+6.48%) |
Dec 21, 2022 | 13.50 | 14.02 | 13.30 | 13.37 | 3,737,055 | -0.72(-5.08%) |
Dec 20, 2022 | 14.46 | 14.57 | 13.91 | 14.09 | 3,532,292 | -0.32(-2.22%) |
Dec 19, 2022 | 13.72 | 14.62 | 13.58 | 14.41 | 2,916,962 | +0.44(+3.17%) |
Dec 16, 2022 | 14.16 | 14.49 | 13.85 | 13.97 | 5,508,686 | +0.52(+3.85%) |
Dec 15, 2022 | 13.88 | 14.10 | 13.44 | 13.45 | 4,096,419 | -0.11(-0.83%) |
Dec 14, 2022 | 13.27 | 13.86 | 13.03 | 13.56 | 5,391,263 | +0.16(+1.19%) |
Dec 13, 2022 | 13.04 | 13.69 | 12.94 | 13.40 | 4,691,977 | -0.50(-3.59%) |
Dec 12, 2022 | 14.71 | 14.96 | 13.77 | 13.90 | 4,771,670 | -1.17(-7.75%) |
Dec 09, 2022 | 14.45 | 15.07 | 14.17 | 15.07 | 5,284,735 | +0.55(+3.76%) |
Dec 08, 2022 | 13.34 | 14.64 | 13.14 | 14.52 | 6,285,854 | +0.66(+4.76%) |
Dec 07, 2022 | 13.57 | 14.15 | 13.29 | 13.86 | 5,811,751 | +0.24(+1.73%) |
Dec 06, 2022 | 13.15 | 13.89 | 12.71 | 13.63 | 7,468,422 | +0.69(+5.31%) |
Dec 05, 2022 | 11.61 | 13.07 | 11.43 | 12.94 | 11,284,242 | +1.13(+9.57%) |
Dec 02, 2022 | 11.77 | 11.96 | 11.52 | 11.81 | 4,983,159 | +0.22(+1.87%) |