Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.61 | 13.61 | 13.01 | 13.03 | 1,228,180 | -0.41(-3.02%) |
Feb 27, 2023 | 13.66 | 13.66 | 13.15 | 13.43 | 954,051 | -0.19(-1.43%) |
Feb 24, 2023 | 13.47 | 13.69 | 13.11 | 13.63 | 948,920 | +0.19(+1.38%) |
Feb 23, 2023 | 12.87 | 13.63 | 12.79 | 13.44 | 1,225,597 | +1.12(+9.12%) |
Feb 22, 2023 | 12.75 | 12.84 | 12.31 | 12.32 | 1,235,842 | -0.36(-2.86%) |
Feb 21, 2023 | 12.94 | 12.98 | 12.45 | 12.68 | 762,418 | -0.30(-2.34%) |
Feb 17, 2023 | 13.46 | 13.46 | 12.92 | 12.98 | 511,821 | -0.46(-3.39%) |
Feb 16, 2023 | 13.36 | 13.60 | 13.30 | 13.44 | 195,297 | +0.00(+0.00%) |
Feb 15, 2023 | 13.61 | 13.61 | 13.25 | 13.44 | 384,313 | -0.21(-1.55%) |
Feb 14, 2023 | 13.36 | 13.67 | 13.25 | 13.65 | 216,930 | +0.25(+1.89%) |
Feb 13, 2023 | 13.44 | 13.52 | 13.28 | 13.40 | 216,348 | -0.04(-0.31%) |
Feb 10, 2023 | 13.28 | 13.52 | 13.19 | 13.44 | 323,790 | +0.27(+2.05%) |
Feb 09, 2023 | 13.38 | 13.42 | 13.17 | 13.17 | 210,236 | -0.16(-1.20%) |
Feb 08, 2023 | 13.51 | 13.57 | 13.21 | 13.33 | 314,406 | -0.23(-1.68%) |
Feb 07, 2023 | 13.12 | 13.58 | 13.01 | 13.56 | 385,020 | +0.41(+3.15%) |
Feb 06, 2023 | 13.31 | 13.41 | 12.99 | 13.14 | 640,867 | -0.12(-0.89%) |
Feb 03, 2023 | 13.63 | 13.84 | 13.14 | 13.26 | 447,830 | -0.23(-1.69%) |
Feb 02, 2023 | 13.56 | 13.67 | 13.10 | 13.49 | 643,707 | -0.11(-0.81%) |
Feb 01, 2023 | 13.72 | 13.73 | 13.23 | 13.60 | 698,078 | -0.15(-1.10%) |
Jan 31, 2023 | 13.51 | 13.77 | 13.49 | 13.75 | 385,180 | +0.17(+1.24%) |
Jan 30, 2023 | 13.65 | 13.70 | 13.46 | 13.58 | 370,515 | -0.09(-0.68%) |
Jan 27, 2023 | 14.15 | 14.26 | 13.68 | 13.68 | 386,589 | -0.46(-3.28%) |
Jan 26, 2023 | 13.96 | 14.18 | 13.82 | 14.14 | 421,962 | +0.30(+2.20%) |
Jan 25, 2023 | 13.90 | 13.91 | 13.52 | 13.84 | 414,809 | -0.06(-0.43%) |
Jan 24, 2023 | 14.27 | 14.33 | 13.86 | 13.90 | 314,538 | -0.29(-2.02%) |
Jan 23, 2023 | 13.92 | 14.21 | 13.90 | 14.18 | 221,972 | +0.30(+2.13%) |
Jan 20, 2023 | 14.07 | 14.19 | 13.88 | 13.89 | 276,142 | -0.11(-0.78%) |
Jan 19, 2023 | 13.94 | 14.04 | 13.69 | 14.00 | 278,561 | +0.17(+1.22%) |
Jan 18, 2023 | 14.36 | 14.42 | 13.72 | 13.83 | 496,401 | -0.54(-3.76%) |
Jan 17, 2023 | 14.28 | 14.47 | 14.09 | 14.37 | 387,468 | +0.14(+1.01%) |
Jan 13, 2023 | 14.27 | 14.33 | 14.04 | 14.22 | 210,040 | -0.02(-0.12%) |
Jan 12, 2023 | 13.93 | 14.38 | 13.93 | 14.24 | 337,922 | +0.41(+2.93%) |
Jan 11, 2023 | 13.74 | 13.90 | 13.63 | 13.84 | 196,967 | +0.18(+1.30%) |
Jan 10, 2023 | 13.73 | 13.76 | 13.46 | 13.66 | 163,841 | +0.02(+0.12%) |
Jan 09, 2023 | 13.69 | 13.89 | 13.59 | 13.64 | 291,648 | +0.17(+1.25%) |
Jan 06, 2023 | 13.52 | 13.68 | 13.45 | 13.47 | 281,671 | +0.14(+1.08%) |
Jan 05, 2023 | 13.25 | 13.46 | 13.22 | 13.33 | 247,197 | +0.00(+0.00%) |
Jan 04, 2023 | 13.16 | 13.46 | 13.12 | 13.33 | 375,225 | -0.04(-0.32%) |
Jan 03, 2023 | 14.05 | 14.05 | 13.19 | 13.37 | 587,034 | -0.73(-5.15%) |
Dec 30, 2022 | 13.92 | 14.13 | 13.79 | 14.10 | 316,828 | +0.08(+0.54%) |
Dec 29, 2022 | 13.52 | 14.06 | 13.52 | 14.02 | 422,456 | +0.37(+2.72%) |
Dec 28, 2022 | 14.11 | 14.13 | 13.57 | 13.65 | 450,465 | -0.54(-3.81%) |
Dec 27, 2022 | 14.08 | 14.26 | 14.01 | 14.19 | 242,813 | +0.14(+1.02%) |
Dec 23, 2022 | 13.81 | 14.23 | 13.73 | 14.05 | 431,417 | +0.35(+2.53%) |
Dec 22, 2022 | 14.13 | 14.15 | 13.44 | 13.70 | 408,279 | -0.39(-2.76%) |
Dec 21, 2022 | 13.72 | 14.34 | 13.72 | 14.09 | 752,492 | +0.46(+3.41%) |
Dec 20, 2022 | 13.13 | 13.79 | 13.13 | 13.63 | 491,011 | +0.27(+2.02%) |
Dec 19, 2022 | 13.84 | 13.95 | 13.30 | 13.36 | 498,555 | -0.57(-4.12%) |
Dec 16, 2022 | 13.84 | 13.95 | 13.61 | 13.93 | 292,422 | -0.03(-0.24%) |
Dec 15, 2022 | 13.73 | 14.01 | 13.60 | 13.96 | 407,539 | +0.24(+1.72%) |
Dec 14, 2022 | 13.76 | 13.87 | 13.46 | 13.73 | 500,106 | +0.05(+0.37%) |
Dec 13, 2022 | 13.90 | 13.97 | 13.64 | 13.68 | 485,575 | +0.10(+0.75%) |
Dec 12, 2022 | 13.19 | 13.84 | 13.18 | 13.57 | 418,115 | +0.35(+2.62%) |
Dec 09, 2022 | 13.39 | 13.57 | 13.14 | 13.23 | 636,630 | -0.23(-1.69%) |
Dec 08, 2022 | 14.08 | 14.18 | 13.20 | 13.46 | 813,229 | -0.43(-3.10%) |
Dec 07, 2022 | 14.10 | 14.28 | 13.80 | 13.89 | 331,133 | -0.17(-1.20%) |
Dec 06, 2022 | 14.42 | 14.65 | 13.94 | 14.06 | 484,761 | -0.41(-2.86%) |
Dec 05, 2022 | 14.87 | 14.93 | 14.44 | 14.47 | 319,076 | -0.22(-1.49%) |
Dec 02, 2022 | 14.57 | 14.79 | 14.53 | 14.69 | 211,404 | +0.02(+0.12%) |