Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.32 | 13.48 | 13.28 | 13.34 | 3,640,007 | -0.02(-0.15%) |
Feb 27, 2023 | 13.48 | 13.54 | 13.29 | 13.36 | 2,277,618 | -0.01(-0.07%) |
Feb 24, 2023 | 13.23 | 13.38 | 13.11 | 13.37 | 1,807,737 | +0.06(+0.44%) |
Feb 23, 2023 | 13.32 | 13.40 | 13.10 | 13.31 | 1,428,855 | +0.09(+0.66%) |
Feb 22, 2023 | 13.16 | 13.35 | 13.14 | 13.22 | 2,570,902 | +0.04(+0.29%) |
Feb 21, 2023 | 13.47 | 13.52 | 13.10 | 13.18 | 2,904,015 | -0.43(-3.13%) |
Feb 17, 2023 | 13.59 | 13.69 | 13.51 | 13.61 | 3,329,408 | +0.03(+0.21%) |
Feb 16, 2023 | 13.52 | 13.73 | 13.49 | 13.58 | 1,965,625 | -0.07(-0.50%) |
Feb 15, 2023 | 13.45 | 13.67 | 13.45 | 13.65 | 1,833,693 | +0.11(+0.78%) |
Feb 14, 2023 | 13.58 | 13.70 | 13.43 | 13.54 | 1,770,585 | -0.04(-0.28%) |
Feb 13, 2023 | 13.37 | 13.61 | 13.37 | 13.58 | 1,700,832 | +0.18(+1.37%) |
Feb 10, 2023 | 13.30 | 13.51 | 13.29 | 13.40 | 2,618,313 | +0.11(+0.80%) |
Feb 09, 2023 | 13.51 | 13.57 | 13.28 | 13.29 | 2,056,675 | -0.14(-1.07%) |
Feb 08, 2023 | 13.35 | 13.50 | 13.32 | 13.44 | 2,496,836 | -0.04(-0.29%) |
Feb 07, 2023 | 13.19 | 13.51 | 13.12 | 13.47 | 2,804,863 | +0.21(+1.60%) |
Feb 06, 2023 | 13.55 | 13.62 | 13.20 | 13.26 | 2,831,564 | -0.38(-2.75%) |
Feb 03, 2023 | 13.61 | 13.82 | 13.49 | 13.64 | 3,793,687 | -0.12(-0.84%) |
Feb 02, 2023 | 14.14 | 14.14 | 13.57 | 13.75 | 4,752,972 | +0.06(+0.42%) |
Feb 01, 2023 | 13.50 | 13.77 | 13.42 | 13.70 | 2,894,751 | +0.11(+0.78%) |
Jan 31, 2023 | 13.40 | 13.61 | 13.37 | 13.59 | 2,537,975 | +0.21(+1.58%) |
Jan 30, 2023 | 13.55 | 13.64 | 13.34 | 13.38 | 2,089,971 | -0.25(-1.84%) |
Jan 27, 2023 | 13.79 | 13.85 | 13.58 | 13.63 | 2,286,338 | -0.16(-1.19%) |
Jan 26, 2023 | 13.43 | 13.84 | 13.42 | 13.79 | 5,481,315 | +0.46(+3.47%) |
Jan 25, 2023 | 13.16 | 13.37 | 13.09 | 13.33 | 2,387,068 | +0.10(+0.73%) |
Jan 24, 2023 | 13.28 | 13.45 | 13.23 | 13.23 | 2,118,268 | -0.10(-0.72%) |
Jan 23, 2023 | 13.20 | 13.41 | 13.18 | 13.33 | 3,692,656 | +0.13(+0.95%) |
Jan 20, 2023 | 13.22 | 13.31 | 13.06 | 13.20 | 3,156,521 | +0.10(+0.73%) |
Jan 19, 2023 | 12.80 | 13.15 | 12.76 | 13.11 | 4,522,136 | +0.17(+1.34%) |
Jan 18, 2023 | 12.86 | 13.21 | 12.81 | 12.94 | 5,044,130 | +0.10(+0.75%) |
Jan 17, 2023 | 12.80 | 12.89 | 12.69 | 12.84 | 2,518,901 | +0.09(+0.68%) |
Jan 13, 2023 | 12.69 | 12.81 | 12.59 | 12.75 | 1,751,390 | -0.04(-0.30%) |
Jan 12, 2023 | 12.68 | 12.80 | 12.59 | 12.79 | 2,844,308 | +0.21(+1.68%) |
Jan 11, 2023 | 12.49 | 12.70 | 12.49 | 12.58 | 4,786,223 | +0.17(+1.40%) |
Jan 10, 2023 | 12.19 | 12.42 | 12.09 | 12.41 | 3,257,213 | +0.17(+1.42%) |
Jan 09, 2023 | 12.30 | 12.49 | 12.19 | 12.23 | 3,990,874 | -0.02(-0.16%) |
Jan 06, 2023 | 12.17 | 12.30 | 11.86 | 12.25 | 4,002,057 | -0.16(-1.32%) |
Jan 05, 2023 | 12.55 | 12.57 | 12.40 | 12.42 | 2,223,576 | -0.24(-1.90%) |
Jan 04, 2023 | 12.70 | 12.87 | 12.62 | 12.66 | 1,777,623 | +0.04(+0.30%) |
Jan 03, 2023 | 12.61 | 12.74 | 12.50 | 12.62 | 2,560,640 | +0.11(+0.85%) |
Dec 30, 2022 | 12.45 | 12.55 | 12.42 | 12.51 | 1,672,539 | -0.05(-0.38%) |
Dec 29, 2022 | 12.38 | 12.60 | 12.33 | 12.56 | 1,893,270 | +0.25(+2.03%) |
Dec 28, 2022 | 12.47 | 12.49 | 12.30 | 12.31 | 1,551,467 | -0.14(-1.16%) |
Dec 27, 2022 | 12.43 | 12.50 | 12.40 | 12.45 | 2,329,099 | +0.01(+0.08%) |
Dec 23, 2022 | 12.35 | 12.45 | 12.27 | 12.44 | 1,668,836 | +0.08(+0.62%) |
Dec 22, 2022 | 12.51 | 12.56 | 12.18 | 12.37 | 3,879,914 | -0.24(-1.91%) |
Dec 21, 2022 | 12.38 | 12.64 | 12.38 | 12.61 | 4,427,687 | +0.41(+3.39%) |
Dec 20, 2022 | 12.23 | 12.32 | 12.15 | 12.19 | 2,635,871 | +0.01(+0.08%) |
Dec 19, 2022 | 12.22 | 12.33 | 12.10 | 12.18 | 4,018,512 | -0.03(-0.24%) |
Dec 16, 2022 | 12.38 | 12.51 | 12.11 | 12.21 | 7,759,162 | -0.31(-2.46%) |
Dec 15, 2022 | 12.52 | 12.69 | 12.44 | 12.52 | 3,966,272 | -0.12(-0.91%) |
Dec 14, 2022 | 12.68 | 12.85 | 12.60 | 12.64 | 2,795,683 | -0.05(-0.38%) |
Dec 13, 2022 | 12.98 | 13.06 | 12.64 | 12.68 | 3,221,906 | -0.04(-0.30%) |
Dec 12, 2022 | 12.65 | 12.74 | 12.46 | 12.72 | 2,973,020 | +0.14(+1.15%) |
Dec 09, 2022 | 12.57 | 12.70 | 12.55 | 12.58 | 2,685,753 | -0.04(-0.31%) |
Dec 08, 2022 | 12.59 | 12.68 | 12.48 | 12.62 | 1,690,536 | +0.13(+1.00%) |
Dec 07, 2022 | 12.28 | 12.56 | 12.23 | 12.49 | 4,286,754 | +0.16(+1.33%) |
Dec 06, 2022 | 12.43 | 12.52 | 12.19 | 12.33 | 2,551,937 | -0.13(-1.00%) |
Dec 05, 2022 | 12.68 | 12.69 | 12.39 | 12.45 | 2,628,654 | -0.36(-2.78%) |
Dec 02, 2022 | 12.85 | 12.94 | 12.79 | 12.81 | 2,273,929 | -0.17(-1.33%) |