Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.64 | 14.71 | 14.45 | 14.58 | 136,810 | +0.01(+0.06%) |
Feb 27, 2023 | 14.62 | 14.69 | 14.47 | 14.57 | 124,001 | -0.03(-0.19%) |
Feb 24, 2023 | 14.64 | 14.67 | 14.48 | 14.59 | 76,998 | -0.10(-0.68%) |
Feb 23, 2023 | 14.66 | 14.77 | 14.59 | 14.69 | 96,099 | +0.05(+0.37%) |
Feb 22, 2023 | 14.67 | 14.79 | 14.63 | 14.64 | 72,920 | -0.08(-0.56%) |
Feb 21, 2023 | 15.16 | 15.19 | 14.69 | 14.72 | 183,055 | -0.53(-3.46%) |
Feb 17, 2023 | 15.47 | 15.54 | 15.18 | 15.25 | 78,517 | -0.32(-2.03%) |
Feb 16, 2023 | 15.54 | 15.70 | 15.54 | 15.57 | 86,167 | -0.05(-0.35%) |
Feb 15, 2023 | 15.46 | 15.63 | 15.44 | 15.62 | 80,241 | +0.17(+1.11%) |
Feb 14, 2023 | 15.36 | 15.49 | 15.28 | 15.45 | 137,773 | +0.03(+0.18%) |
Feb 13, 2023 | 15.38 | 15.43 | 15.30 | 15.42 | 86,218 | +0.09(+0.59%) |
Feb 10, 2023 | 15.29 | 15.40 | 15.23 | 15.33 | 78,431 | -0.05(-0.29%) |
Feb 09, 2023 | 15.62 | 15.63 | 15.30 | 15.38 | 127,413 | -0.15(-0.99%) |
Feb 08, 2023 | 15.60 | 15.75 | 15.51 | 15.53 | 92,234 | -0.08(-0.52%) |
Feb 07, 2023 | 15.58 | 15.80 | 15.57 | 15.61 | 101,215 | -0.04(-0.23%) |
Feb 06, 2023 | 15.84 | 15.84 | 15.52 | 15.65 | 120,923 | -0.23(-1.43%) |
Feb 03, 2023 | 15.83 | 15.94 | 15.75 | 15.87 | 104,439 | -0.05(-0.34%) |
Feb 02, 2023 | 15.90 | 15.95 | 15.75 | 15.93 | 166,950 | +0.03(+0.17%) |
Feb 01, 2023 | 15.81 | 15.95 | 15.78 | 15.90 | 114,629 | +0.05(+0.34%) |
Jan 31, 2023 | 15.87 | 15.92 | 15.74 | 15.85 | 105,581 | +0.08(+0.52%) |
Jan 30, 2023 | 15.74 | 15.80 | 15.60 | 15.77 | 92,168 | -0.08(-0.51%) |
Jan 27, 2023 | 15.67 | 15.86 | 15.54 | 15.85 | 121,663 | +0.21(+1.33%) |
Jan 26, 2023 | 15.44 | 15.67 | 15.40 | 15.64 | 104,972 | +0.20(+1.29%) |
Jan 25, 2023 | 15.53 | 15.64 | 15.38 | 15.44 | 129,198 | -0.12(-0.76%) |
Jan 24, 2023 | 15.45 | 15.68 | 15.45 | 15.56 | 86,619 | +0.00(+0.00%) |
Jan 23, 2023 | 15.34 | 15.62 | 15.29 | 15.56 | 191,893 | +0.18(+1.18%) |
Jan 20, 2023 | 15.27 | 15.47 | 15.16 | 15.38 | 241,546 | +0.20(+1.31%) |
Jan 19, 2023 | 14.97 | 15.27 | 14.97 | 15.18 | 140,887 | +0.14(+0.96%) |
Jan 18, 2023 | 14.91 | 15.59 | 14.91 | 15.03 | 129,792 | +0.19(+1.27%) |
Jan 17, 2023 | 14.86 | 14.87 | 14.77 | 14.85 | 129,220 | -0.02(-0.12%) |
Jan 13, 2023 | 14.91 | 14.92 | 14.78 | 14.86 | 110,024 | -0.11(-0.72%) |
Jan 12, 2023 | 14.92 | 14.98 | 14.76 | 14.97 | 113,365 | +0.17(+1.16%) |
Jan 11, 2023 | 14.72 | 14.80 | 14.57 | 14.80 | 77,672 | +0.19(+1.29%) |
Jan 10, 2023 | 14.48 | 14.64 | 14.40 | 14.61 | 166,225 | +0.16(+1.12%) |
Jan 09, 2023 | 14.76 | 14.77 | 14.33 | 14.45 | 240,920 | -0.25(-1.72%) |
Jan 06, 2023 | 14.47 | 14.70 | 14.37 | 14.70 | 130,995 | +0.36(+2.51%) |
Jan 05, 2023 | 14.13 | 14.44 | 13.97 | 14.34 | 248,403 | +0.21(+1.47%) |
Jan 04, 2023 | 13.96 | 14.17 | 13.94 | 14.13 | 137,323 | +0.26(+1.88%) |
Jan 03, 2023 | 13.63 | 13.90 | 13.56 | 13.87 | 219,389 | +0.34(+2.53%) |
Dec 30, 2022 | 13.29 | 13.62 | 13.26 | 13.53 | 319,906 | +0.12(+0.87%) |
Dec 29, 2022 | 13.32 | 13.46 | 13.25 | 13.41 | 231,289 | +0.17(+1.26%) |
Dec 28, 2022 | 13.57 | 13.57 | 13.23 | 13.25 | 287,802 | -0.31(-2.29%) |
Dec 27, 2022 | 13.57 | 13.69 | 13.45 | 13.56 | 238,563 | -0.10(-0.73%) |
Dec 23, 2022 | 13.87 | 13.90 | 13.61 | 13.66 | 197,323 | -0.15(-1.11%) |
Dec 22, 2022 | 13.69 | 13.85 | 13.65 | 13.81 | 196,265 | +0.10(+0.72%) |
Dec 21, 2022 | 13.87 | 14.01 | 13.68 | 13.71 | 217,947 | -0.14(-0.98%) |
Dec 20, 2022 | 13.81 | 13.95 | 13.81 | 13.85 | 163,158 | -0.02(-0.13%) |
Dec 19, 2022 | 13.90 | 13.92 | 13.78 | 13.86 | 163,487 | -0.08(-0.58%) |
Dec 16, 2022 | 13.92 | 13.98 | 13.89 | 13.94 | 113,487 | -0.05(-0.38%) |
Dec 15, 2022 | 13.96 | 14.01 | 13.86 | 14.00 | 141,844 | +0.02(+0.13%) |
Dec 14, 2022 | 13.95 | 14.04 | 13.89 | 13.98 | 204,626 | +0.06(+0.45%) |
Dec 13, 2022 | 13.74 | 13.96 | 13.68 | 13.92 | 217,690 | +0.41(+3.05%) |
Dec 12, 2022 | 13.54 | 13.58 | 13.42 | 13.51 | 342,682 | -0.07(-0.53%) |
Dec 09, 2022 | 13.90 | 13.93 | 13.52 | 13.58 | 204,917 | -0.40(-2.88%) |
Dec 08, 2022 | 13.89 | 14.02 | 13.88 | 13.98 | 118,830 | +0.12(+0.84%) |
Dec 07, 2022 | 13.78 | 13.96 | 13.78 | 13.86 | 102,702 | +0.05(+0.39%) |
Dec 06, 2022 | 13.69 | 13.87 | 13.69 | 13.81 | 220,336 | +0.03(+0.20%) |
Dec 05, 2022 | 14.18 | 14.24 | 13.73 | 13.78 | 162,712 | -0.46(-3.21%) |
Dec 02, 2022 | 14.02 | 14.24 | 14.02 | 14.24 | 164,014 | +0.18(+1.27%) |