Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.93 | 14.03 | 13.66 | 13.75 | 80,102 | -0.06(-0.41%) |
Feb 27, 2023 | 13.77 | 14.01 | 13.68 | 13.81 | 61,536 | +0.04(+0.28%) |
Feb 24, 2023 | 13.71 | 13.97 | 13.70 | 13.77 | 48,612 | -0.09(-0.62%) |
Feb 23, 2023 | 13.63 | 13.88 | 13.53 | 13.86 | 39,041 | +0.34(+2.53%) |
Feb 22, 2023 | 13.58 | 13.65 | 13.37 | 13.51 | 23,908 | -0.03(-0.21%) |
Feb 21, 2023 | 13.54 | 13.64 | 13.40 | 13.54 | 36,461 | -0.10(-0.77%) |
Feb 17, 2023 | 13.33 | 13.68 | 13.29 | 13.65 | 80,559 | +0.19(+1.41%) |
Feb 16, 2023 | 13.20 | 13.46 | 13.10 | 13.46 | 30,755 | +0.12(+0.93%) |
Feb 15, 2023 | 13.14 | 13.36 | 13.01 | 13.33 | 46,366 | +0.09(+0.65%) |
Feb 14, 2023 | 13.26 | 13.27 | 13.06 | 13.25 | 22,261 | -0.03(-0.21%) |
Feb 13, 2023 | 13.35 | 13.35 | 13.14 | 13.28 | 60,938 | +0.05(+0.36%) |
Feb 10, 2023 | 13.07 | 13.56 | 13.03 | 13.23 | 87,623 | +0.19(+1.46%) |
Feb 09, 2023 | 13.04 | 13.18 | 12.79 | 13.04 | 60,115 | -0.05(-0.36%) |
Feb 08, 2023 | 12.94 | 13.18 | 12.63 | 13.09 | 91,777 | +0.13(+1.03%) |
Feb 07, 2023 | 12.97 | 13.17 | 12.90 | 12.95 | 50,098 | -0.11(-0.87%) |
Feb 06, 2023 | 13.08 | 13.18 | 12.93 | 13.07 | 55,697 | -0.02(-0.15%) |
Feb 03, 2023 | 12.98 | 13.49 | 12.70 | 13.09 | 134,019 | +0.10(+0.80%) |
Feb 02, 2023 | 13.03 | 13.30 | 12.93 | 12.98 | 86,656 | -0.13(-1.00%) |
Feb 01, 2023 | 12.70 | 13.42 | 12.70 | 13.11 | 225,402 | +0.23(+1.75%) |
Jan 31, 2023 | 13.35 | 13.41 | 12.83 | 12.89 | 360,539 | -0.45(-3.39%) |
Jan 30, 2023 | 13.47 | 13.64 | 13.21 | 13.34 | 18,558 | -0.29(-2.14%) |
Jan 27, 2023 | 13.69 | 13.69 | 13.55 | 13.63 | 20,136 | -0.02(-0.14%) |
Jan 26, 2023 | 13.46 | 13.73 | 13.15 | 13.65 | 77,268 | +0.16(+1.19%) |
Jan 25, 2023 | 13.21 | 13.49 | 13.01 | 13.49 | 34,727 | +0.28(+2.14%) |
Jan 24, 2023 | 13.40 | 13.52 | 13.12 | 13.21 | 44,829 | -0.07(-0.50%) |
Jan 23, 2023 | 13.18 | 13.39 | 13.08 | 13.27 | 68,764 | +0.20(+1.51%) |
Jan 20, 2023 | 13.18 | 13.40 | 12.93 | 13.08 | 65,715 | -0.19(-1.42%) |
Jan 19, 2023 | 13.09 | 13.27 | 12.91 | 13.26 | 72,638 | -0.03(-0.21%) |
Jan 18, 2023 | 13.29 | 13.57 | 13.10 | 13.29 | 5,742 | +0.06(+0.46%) |
Jan 17, 2023 | 13.44 | 13.53 | 13.11 | 13.23 | 55,331 | -0.13(-0.95%) |
Jan 13, 2023 | 13.32 | 13.49 | 13.28 | 13.36 | 38,307 | -0.08(-0.56%) |
Jan 12, 2023 | 13.45 | 13.48 | 13.16 | 13.43 | 25,628 | +0.09(+0.71%) |
Jan 11, 2023 | 13.14 | 13.39 | 12.99 | 13.34 | 20,443 | +0.31(+2.38%) |
Jan 10, 2023 | 12.80 | 13.17 | 12.71 | 13.03 | 48,790 | +0.26(+2.06%) |
Jan 09, 2023 | 12.87 | 13.03 | 12.68 | 12.77 | 30,985 | +0.02(+0.15%) |
Jan 06, 2023 | 12.52 | 12.93 | 12.38 | 12.75 | 20,667 | +0.33(+2.65%) |
Jan 05, 2023 | 12.48 | 12.80 | 12.34 | 12.42 | 24,772 | -0.21(-1.68%) |
Jan 04, 2023 | 12.58 | 12.70 | 12.48 | 12.63 | 33,447 | -0.14(-1.07%) |
Jan 03, 2023 | 12.84 | 12.98 | 12.66 | 12.77 | 29,240 | -0.08(-0.59%) |
Dec 30, 2022 | 12.74 | 12.84 | 12.60 | 12.84 | 69,037 | +0.12(+0.96%) |
Dec 29, 2022 | 12.62 | 12.92 | 12.55 | 12.72 | 40,360 | +0.06(+0.45%) |
Dec 28, 2022 | 12.72 | 12.75 | 12.54 | 12.66 | 35,767 | -0.14(-1.10%) |
Dec 27, 2022 | 12.98 | 12.98 | 12.74 | 12.80 | 30,218 | -0.25(-1.95%) |
Dec 23, 2022 | 12.92 | 13.17 | 12.77 | 13.06 | 69,418 | +0.11(+0.84%) |
Dec 22, 2022 | 13.20 | 13.20 | 12.74 | 12.95 | 25,352 | -0.25(-1.89%) |
Dec 21, 2022 | 12.96 | 13.35 | 12.89 | 13.20 | 29,511 | +0.26(+2.04%) |
Dec 20, 2022 | 12.97 | 13.07 | 12.89 | 12.93 | 35,647 | -0.12(-0.94%) |
Dec 19, 2022 | 13.25 | 13.37 | 12.91 | 13.06 | 47,665 | -0.34(-2.53%) |
Dec 16, 2022 | 13.32 | 13.55 | 13.17 | 13.40 | 68,192 | -0.08(-0.56%) |
Dec 15, 2022 | 13.23 | 13.53 | 13.16 | 13.47 | 39,020 | +0.21(+1.56%) |
Dec 14, 2022 | 13.13 | 13.41 | 13.00 | 13.26 | 39,287 | +0.10(+0.79%) |
Dec 13, 2022 | 13.25 | 13.43 | 13.02 | 13.16 | 69,975 | +0.01(+0.07%) |
Dec 12, 2022 | 13.10 | 13.25 | 13.00 | 13.15 | 36,895 | +0.04(+0.29%) |
Dec 09, 2022 | 13.25 | 13.34 | 13.09 | 13.11 | 25,918 | -0.21(-1.55%) |
Dec 08, 2022 | 13.43 | 13.50 | 13.29 | 13.32 | 21,384 | -0.10(-0.77%) |
Dec 07, 2022 | 13.26 | 13.75 | 13.20 | 13.42 | 127,740 | +0.09(+0.71%) |
Dec 06, 2022 | 13.74 | 13.74 | 13.18 | 13.33 | 32,747 | -0.41(-3.01%) |
Dec 05, 2022 | 13.57 | 13.87 | 13.43 | 13.74 | 71,784 | +0.01(+0.07%) |
Dec 02, 2022 | 13.75 | 13.76 | 13.47 | 13.73 | 44,224 | -0.03(-0.20%) |