Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.50 | 13.74 | 13.47 | 13.47 | 740,471 | -0.04(-0.27%) |
Feb 27, 2023 | 13.64 | 13.68 | 13.39 | 13.50 | 788,596 | +0.03(+0.21%) |
Feb 24, 2023 | 13.40 | 13.48 | 13.33 | 13.48 | 543,356 | -0.13(-0.95%) |
Feb 23, 2023 | 13.46 | 13.61 | 13.26 | 13.61 | 598,004 | +0.23(+1.73%) |
Feb 22, 2023 | 13.48 | 13.60 | 13.33 | 13.37 | 690,937 | -0.06(-0.48%) |
Feb 21, 2023 | 13.82 | 13.92 | 13.33 | 13.44 | 642,786 | -0.57(-4.09%) |
Feb 17, 2023 | 14.21 | 14.21 | 13.86 | 14.01 | 696,483 | -0.14(-0.98%) |
Feb 16, 2023 | 13.86 | 14.16 | 13.78 | 14.15 | 487,777 | -0.03(-0.20%) |
Feb 15, 2023 | 14.32 | 14.32 | 13.90 | 14.18 | 623,442 | +0.32(+2.33%) |
Feb 14, 2023 | 13.86 | 14.10 | 13.82 | 13.85 | 251,771 | -0.13(-0.93%) |
Feb 13, 2023 | 13.83 | 14.09 | 13.83 | 13.98 | 358,688 | +0.12(+0.87%) |
Feb 10, 2023 | 13.58 | 13.89 | 13.58 | 13.86 | 276,873 | +0.18(+1.35%) |
Feb 09, 2023 | 14.17 | 14.21 | 13.68 | 13.68 | 496,283 | -0.32(-2.31%) |
Feb 08, 2023 | 14.18 | 14.31 | 13.96 | 14.00 | 441,387 | -0.32(-2.26%) |
Feb 07, 2023 | 14.19 | 14.46 | 14.07 | 14.33 | 454,510 | +0.03(+0.19%) |
Feb 06, 2023 | 14.34 | 14.39 | 14.07 | 14.30 | 311,907 | -0.21(-1.46%) |
Feb 03, 2023 | 14.57 | 14.64 | 14.35 | 14.51 | 476,982 | -0.26(-1.75%) |
Feb 02, 2023 | 14.52 | 15.00 | 14.52 | 14.77 | 705,014 | +0.41(+2.83%) |
Feb 01, 2023 | 14.27 | 14.55 | 14.06 | 14.36 | 538,710 | +0.01(+0.06%) |
Jan 31, 2023 | 13.90 | 14.35 | 13.87 | 14.35 | 737,632 | +0.43(+3.12%) |
Jan 30, 2023 | 14.29 | 14.32 | 13.91 | 13.92 | 366,389 | -0.51(-3.52%) |
Jan 27, 2023 | 13.92 | 14.47 | 13.88 | 14.43 | 783,277 | +0.42(+2.97%) |
Jan 26, 2023 | 13.95 | 14.04 | 13.85 | 14.01 | 442,254 | +0.16(+1.13%) |
Jan 25, 2023 | 13.97 | 13.98 | 13.82 | 13.85 | 332,636 | -0.16(-1.12%) |
Jan 24, 2023 | 13.91 | 14.07 | 13.82 | 14.01 | 599,875 | +0.07(+0.53%) |
Jan 23, 2023 | 13.71 | 13.98 | 13.68 | 13.94 | 321,652 | +0.10(+0.74%) |
Jan 20, 2023 | 13.69 | 13.84 | 13.48 | 13.84 | 475,047 | +0.18(+1.35%) |
Jan 19, 2023 | 13.67 | 13.78 | 13.58 | 13.65 | 636,485 | -0.10(-0.74%) |
Jan 18, 2023 | 14.12 | 14.18 | 13.63 | 13.75 | 476,250 | -0.31(-2.23%) |
Jan 17, 2023 | 13.90 | 14.16 | 13.90 | 14.07 | 406,458 | +0.15(+1.06%) |
Jan 13, 2023 | 14.10 | 14.14 | 13.87 | 13.92 | 642,273 | -0.35(-2.46%) |
Jan 12, 2023 | 13.68 | 14.27 | 13.49 | 14.27 | 976,016 | +0.74(+5.46%) |
Jan 11, 2023 | 13.02 | 13.54 | 13.01 | 13.53 | 1,136,063 | +0.61(+4.72%) |
Jan 10, 2023 | 12.97 | 13.02 | 12.81 | 12.92 | 1,037,351 | -0.16(-1.20%) |
Jan 09, 2023 | 13.47 | 13.50 | 13.06 | 13.08 | 574,587 | -0.34(-2.55%) |
Jan 06, 2023 | 13.37 | 13.53 | 13.31 | 13.42 | 581,400 | +0.08(+0.62%) |
Jan 05, 2023 | 13.50 | 13.50 | 13.23 | 13.34 | 477,208 | -0.28(-2.04%) |
Jan 04, 2023 | 13.56 | 13.77 | 13.50 | 13.61 | 452,286 | +0.21(+1.59%) |
Jan 03, 2023 | 13.59 | 13.66 | 13.16 | 13.40 | 552,490 | +0.14(+1.04%) |
Dec 30, 2022 | 13.20 | 13.31 | 13.09 | 13.26 | 367,079 | +0.00(+0.00%) |
Dec 29, 2022 | 12.95 | 13.27 | 12.90 | 13.26 | 462,043 | +0.48(+3.76%) |
Dec 28, 2022 | 13.19 | 13.21 | 12.77 | 12.78 | 399,205 | -0.35(-2.64%) |
Dec 27, 2022 | 13.09 | 13.13 | 12.97 | 13.13 | 338,726 | +0.08(+0.63%) |
Dec 23, 2022 | 12.86 | 13.05 | 12.80 | 13.05 | 293,055 | +0.17(+1.35%) |
Dec 22, 2022 | 12.76 | 12.88 | 12.51 | 12.87 | 418,519 | -0.03(-0.21%) |
Dec 21, 2022 | 12.94 | 13.13 | 12.84 | 12.90 | 531,739 | +0.05(+0.43%) |
Dec 20, 2022 | 12.65 | 12.87 | 12.55 | 12.85 | 468,439 | +0.10(+0.79%) |
Dec 19, 2022 | 12.97 | 12.97 | 12.68 | 12.75 | 620,178 | -0.28(-2.17%) |
Dec 16, 2022 | 13.12 | 13.28 | 12.73 | 13.03 | 3,308,208 | -0.38(-2.86%) |
Dec 15, 2022 | 13.45 | 13.59 | 13.36 | 13.41 | 769,616 | -0.26(-1.93%) |
Dec 14, 2022 | 13.05 | 13.89 | 13.05 | 13.68 | 1,354,540 | +0.01(+0.07%) |
Dec 13, 2022 | 14.00 | 14.08 | 13.57 | 13.67 | 1,224,351 | +0.22(+1.63%) |
Dec 12, 2022 | 13.53 | 13.53 | 13.30 | 13.45 | 408,064 | +0.04(+0.27%) |
Dec 09, 2022 | 13.38 | 13.55 | 13.38 | 13.41 | 597,113 | -0.11(-0.81%) |
Dec 08, 2022 | 13.53 | 13.67 | 13.47 | 13.52 | 372,415 | +0.09(+0.68%) |
Dec 07, 2022 | 13.29 | 13.64 | 13.28 | 13.43 | 498,742 | +0.07(+0.55%) |
Dec 06, 2022 | 13.49 | 13.52 | 13.30 | 13.36 | 445,505 | -0.16(-1.15%) |
Dec 05, 2022 | 13.69 | 13.77 | 13.48 | 13.51 | 426,092 | -0.32(-2.31%) |
Dec 02, 2022 | 13.63 | 13.95 | 13.62 | 13.83 | 489,982 | +0.05(+0.40%) |