Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.10 | 15.80 | 13.20 | 13.65 | 2,475,251 | -3.88(-22.13%) |
Feb 27, 2023 | 17.31 | 17.92 | 17.18 | 17.53 | 650,297 | +0.44(+2.57%) |
Feb 24, 2023 | 15.30 | 17.45 | 15.09 | 17.09 | 747,301 | +1.76(+11.48%) |
Feb 23, 2023 | 15.42 | 15.49 | 15.11 | 15.33 | 163,900 | +0.15(+0.99%) |
Feb 22, 2023 | 15.30 | 15.66 | 15.06 | 15.18 | 293,272 | -0.06(-0.39%) |
Feb 21, 2023 | 15.52 | 15.76 | 14.97 | 15.24 | 312,493 | -0.57(-3.61%) |
Feb 17, 2023 | 15.87 | 16.01 | 15.47 | 15.81 | 197,676 | -0.14(-0.88%) |
Feb 16, 2023 | 15.56 | 16.12 | 15.19 | 15.95 | 233,301 | -0.09(-0.56%) |
Feb 15, 2023 | 15.74 | 16.57 | 15.59 | 16.04 | 225,720 | +0.34(+2.17%) |
Feb 14, 2023 | 15.89 | 16.53 | 15.67 | 15.70 | 535,405 | -0.25(-1.57%) |
Feb 13, 2023 | 15.48 | 16.05 | 14.82 | 15.95 | 542,420 | +0.45(+2.90%) |
Feb 10, 2023 | 16.16 | 16.28 | 15.46 | 15.50 | 343,263 | -0.82(-5.02%) |
Feb 09, 2023 | 15.93 | 17.21 | 15.89 | 16.32 | 978,594 | +1.11(+7.30%) |
Feb 08, 2023 | 15.83 | 16.17 | 15.17 | 15.21 | 581,367 | -0.70(-4.40%) |
Feb 07, 2023 | 15.86 | 16.02 | 15.15 | 15.91 | 399,886 | -0.04(-0.25%) |
Feb 06, 2023 | 16.06 | 16.89 | 15.61 | 15.95 | 371,382 | -0.23(-1.42%) |
Feb 03, 2023 | 16.31 | 16.43 | 16.00 | 16.18 | 387,980 | -0.25(-1.52%) |
Feb 02, 2023 | 16.44 | 16.60 | 15.74 | 16.43 | 683,788 | +0.39(+2.43%) |
Feb 01, 2023 | 15.60 | 16.21 | 15.60 | 16.04 | 817,514 | +0.44(+2.82%) |
Jan 31, 2023 | 15.76 | 16.06 | 15.54 | 15.60 | 266,724 | -0.10(-0.64%) |
Jan 30, 2023 | 16.07 | 16.16 | 15.61 | 15.70 | 190,181 | -0.51(-3.15%) |
Jan 27, 2023 | 15.86 | 16.61 | 15.86 | 16.21 | 241,089 | +0.32(+2.01%) |
Jan 26, 2023 | 15.74 | 16.33 | 15.35 | 15.89 | 389,313 | +0.26(+1.66%) |
Jan 25, 2023 | 15.81 | 15.81 | 14.89 | 15.63 | 457,422 | -0.38(-2.37%) |
Jan 24, 2023 | 16.25 | 16.98 | 15.67 | 16.01 | 396,689 | -0.27(-1.66%) |
Jan 23, 2023 | 17.72 | 17.72 | 16.21 | 16.28 | 522,241 | -1.43(-8.07%) |
Jan 20, 2023 | 18.00 | 18.03 | 16.88 | 17.71 | 557,412 | -0.45(-2.48%) |
Jan 19, 2023 | 18.49 | 18.82 | 17.77 | 18.16 | 617,499 | -0.06(-0.33%) |
Jan 18, 2023 | 17.33 | 18.86 | 17.00 | 18.22 | 910,085 | +1.42(+8.45%) |
Jan 17, 2023 | 16.49 | 16.89 | 15.45 | 16.80 | 378,947 | +0.16(+0.96%) |
Jan 13, 2023 | 15.66 | 16.65 | 15.57 | 16.64 | 425,636 | +0.72(+4.52%) |
Jan 12, 2023 | 15.39 | 16.24 | 14.56 | 15.92 | 278,488 | +0.67(+4.39%) |
Jan 11, 2023 | 14.90 | 15.45 | 14.88 | 15.25 | 257,500 | +0.37(+2.49%) |
Jan 10, 2023 | 15.13 | 15.61 | 14.65 | 14.88 | 200,155 | -0.50(-3.25%) |
Jan 09, 2023 | 15.48 | 16.30 | 15.34 | 15.38 | 180,696 | -0.10(-0.65%) |
Jan 06, 2023 | 14.78 | 15.79 | 14.78 | 15.48 | 236,034 | +0.84(+5.74%) |
Jan 05, 2023 | 14.25 | 14.83 | 13.85 | 14.64 | 204,781 | +0.25(+1.74%) |
Jan 04, 2023 | 14.25 | 14.74 | 13.96 | 14.39 | 186,171 | +0.23(+1.62%) |
Jan 03, 2023 | 15.02 | 15.65 | 13.95 | 14.16 | 305,762 | -0.58(-3.93%) |
Dec 30, 2022 | 13.51 | 14.90 | 13.51 | 14.74 | 343,616 | +0.54(+3.80%) |
Dec 29, 2022 | 14.16 | 14.41 | 13.75 | 14.20 | 204,929 | +0.20(+1.43%) |
Dec 28, 2022 | 13.95 | 14.64 | 13.58 | 14.00 | 224,834 | -0.12(-0.85%) |
Dec 27, 2022 | 15.65 | 15.97 | 14.08 | 14.12 | 303,634 | -1.34(-8.67%) |
Dec 23, 2022 | 15.55 | 15.74 | 14.82 | 15.46 | 182,069 | -0.10(-0.64%) |
Dec 22, 2022 | 14.74 | 15.66 | 14.26 | 15.56 | 518,836 | +0.66(+4.43%) |
Dec 21, 2022 | 13.25 | 15.08 | 13.08 | 14.90 | 799,802 | +1.83(+14.00%) |
Dec 20, 2022 | 11.72 | 13.56 | 11.36 | 13.07 | 1,148,998 | +2.46(+23.19%) |
Dec 19, 2022 | 10.63 | 10.92 | 10.48 | 10.61 | 157,183 | -0.03(-0.28%) |
Dec 16, 2022 | 10.65 | 10.86 | 10.20 | 10.64 | 264,070 | -0.12(-1.07%) |
Dec 15, 2022 | 11.65 | 11.80 | 10.57 | 10.76 | 173,481 | -1.00(-8.55%) |
Dec 14, 2022 | 12.04 | 12.29 | 11.76 | 11.76 | 241,535 | -0.34(-2.81%) |
Dec 13, 2022 | 11.89 | 12.48 | 11.73 | 12.10 | 247,219 | +0.80(+7.08%) |
Dec 12, 2022 | 11.91 | 12.09 | 11.16 | 11.30 | 235,293 | -0.70(-5.83%) |
Dec 09, 2022 | 11.42 | 12.29 | 11.22 | 12.00 | 396,727 | +0.54(+4.71%) |
Dec 08, 2022 | 10.76 | 11.61 | 10.70 | 11.46 | 208,654 | +0.79(+7.40%) |
Dec 07, 2022 | 11.08 | 11.11 | 10.37 | 10.67 | 153,309 | -0.43(-3.87%) |
Dec 06, 2022 | 11.23 | 11.27 | 10.80 | 11.10 | 214,521 | -0.11(-0.98%) |
Dec 05, 2022 | 11.32 | 11.42 | 11.01 | 11.21 | 236,324 | -0.19(-1.67%) |
Dec 02, 2022 | 10.68 | 11.74 | 10.62 | 11.40 | 235,459 | +0.60(+5.56%) |