Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.90 | 13.02 | 12.60 | 12.61 | 3,114,678 | -0.30(-2.32%) |
Feb 27, 2023 | 13.06 | 13.16 | 12.81 | 12.91 | 3,549,116 | +0.00(+0.00%) |
Feb 24, 2023 | 12.89 | 13.17 | 12.81 | 12.91 | 2,023,007 | -0.13(-1.00%) |
Feb 23, 2023 | 13.05 | 13.10 | 12.82 | 13.04 | 1,527,875 | +0.04(+0.31%) |
Feb 22, 2023 | 12.96 | 13.29 | 12.89 | 13.00 | 1,410,072 | +0.11(+0.85%) |
Feb 21, 2023 | 13.28 | 13.34 | 12.87 | 12.89 | 2,814,033 | -0.67(-4.94%) |
Feb 17, 2023 | 13.88 | 13.88 | 13.11 | 13.56 | 2,790,879 | -0.34(-2.45%) |
Feb 16, 2023 | 13.63 | 14.29 | 13.48 | 13.90 | 2,880,928 | +0.00(+0.00%) |
Feb 15, 2023 | 13.37 | 13.91 | 13.31 | 13.90 | 3,597,323 | +0.46(+3.42%) |
Feb 14, 2023 | 13.61 | 13.78 | 13.30 | 13.44 | 3,274,867 | -0.24(-1.75%) |
Feb 13, 2023 | 13.48 | 13.73 | 13.34 | 13.68 | 4,126,111 | +0.30(+2.24%) |
Feb 10, 2023 | 13.34 | 13.63 | 13.02 | 13.38 | 4,294,535 | -0.04(-0.30%) |
Feb 09, 2023 | 13.50 | 13.74 | 13.41 | 13.42 | 3,726,004 | -0.02(-0.15%) |
Feb 08, 2023 | 12.75 | 13.53 | 12.67 | 13.44 | 7,439,907 | +0.57(+4.43%) |
Feb 07, 2023 | 13.58 | 13.60 | 12.67 | 12.87 | 5,855,816 | -0.88(-6.40%) |
Feb 06, 2023 | 14.71 | 14.86 | 13.72 | 13.75 | 3,985,122 | -1.23(-8.21%) |
Feb 03, 2023 | 16.09 | 16.09 | 14.02 | 14.98 | 6,068,875 | -1.74(-10.41%) |
Feb 02, 2023 | 16.46 | 17.12 | 16.34 | 16.72 | 4,512,431 | +0.55(+3.40%) |
Feb 01, 2023 | 15.48 | 16.18 | 15.34 | 16.17 | 2,388,992 | +0.68(+4.39%) |
Jan 31, 2023 | 15.08 | 15.52 | 15.08 | 15.49 | 2,371,835 | +0.44(+2.92%) |
Jan 30, 2023 | 15.01 | 15.46 | 14.97 | 15.05 | 2,602,186 | -0.16(-1.05%) |
Jan 27, 2023 | 14.45 | 15.26 | 14.42 | 15.21 | 2,081,697 | +0.77(+5.33%) |
Jan 26, 2023 | 14.58 | 14.75 | 14.25 | 14.44 | 1,722,134 | +0.05(+0.35%) |
Jan 25, 2023 | 14.01 | 14.44 | 13.79 | 14.39 | 1,315,229 | +0.19(+1.34%) |
Jan 24, 2023 | 14.36 | 14.59 | 14.11 | 14.20 | 1,776,119 | -0.18(-1.25%) |
Jan 23, 2023 | 14.05 | 14.40 | 13.97 | 14.38 | 1,772,423 | +0.42(+3.01%) |
Jan 20, 2023 | 13.44 | 13.97 | 13.34 | 13.96 | 1,244,130 | +0.60(+4.49%) |
Jan 19, 2023 | 13.75 | 13.81 | 13.27 | 13.36 | 2,907,106 | -0.55(-3.95%) |
Jan 18, 2023 | 14.23 | 14.48 | 13.91 | 13.91 | 2,112,884 | -0.26(-1.83%) |
Jan 17, 2023 | 14.03 | 14.27 | 13.80 | 14.17 | 2,994,689 | +0.07(+0.50%) |
Jan 13, 2023 | 14.06 | 14.50 | 13.94 | 14.10 | 2,359,626 | -0.06(-0.42%) |
Jan 12, 2023 | 13.99 | 14.24 | 13.70 | 14.16 | 2,317,880 | +0.33(+2.39%) |
Jan 11, 2023 | 13.71 | 13.97 | 13.63 | 13.83 | 1,541,034 | +0.27(+1.99%) |
Jan 10, 2023 | 13.23 | 13.57 | 13.03 | 13.56 | 2,044,155 | +0.36(+2.73%) |
Jan 09, 2023 | 13.14 | 13.49 | 13.04 | 13.20 | 2,340,924 | +0.22(+1.69%) |
Jan 06, 2023 | 12.94 | 13.06 | 12.58 | 12.98 | 2,086,062 | +0.12(+0.93%) |
Jan 05, 2023 | 12.37 | 12.90 | 12.23 | 12.86 | 1,822,225 | +0.37(+2.96%) |
Jan 04, 2023 | 12.44 | 12.71 | 12.39 | 12.49 | 2,540,609 | +0.24(+1.96%) |
Jan 03, 2023 | 12.33 | 12.51 | 12.14 | 12.25 | 2,840,458 | +0.04(+0.33%) |
Dec 30, 2022 | 11.91 | 12.30 | 11.91 | 12.21 | 3,609,815 | +0.13(+1.08%) |
Dec 29, 2022 | 12.13 | 12.32 | 11.99 | 12.08 | 1,901,518 | +0.08(+0.67%) |
Dec 28, 2022 | 12.17 | 12.32 | 11.96 | 12.00 | 2,739,424 | -0.19(-1.56%) |
Dec 27, 2022 | 12.26 | 12.39 | 12.09 | 12.19 | 3,384,399 | -0.06(-0.49%) |
Dec 23, 2022 | 11.99 | 12.27 | 11.99 | 12.25 | 1,984,196 | +0.17(+1.41%) |
Dec 22, 2022 | 12.02 | 12.13 | 11.87 | 12.08 | 2,512,864 | -0.09(-0.74%) |
Dec 21, 2022 | 12.18 | 12.45 | 12.10 | 12.17 | 2,984,022 | +0.17(+1.42%) |
Dec 20, 2022 | 11.95 | 12.26 | 11.91 | 12.00 | 3,116,473 | -0.03(-0.25%) |
Dec 19, 2022 | 12.18 | 12.39 | 11.98 | 12.03 | 4,146,533 | -0.05(-0.41%) |
Dec 16, 2022 | 11.92 | 12.16 | 11.88 | 12.08 | 4,136,405 | +0.04(+0.33%) |
Dec 15, 2022 | 11.92 | 12.06 | 11.85 | 12.04 | 4,399,890 | -0.08(-0.66%) |
Dec 14, 2022 | 12.08 | 12.34 | 11.93 | 12.12 | 5,424,724 | -0.11(-0.90%) |
Dec 13, 2022 | 12.82 | 13.00 | 12.15 | 12.23 | 3,759,619 | -0.11(-0.89%) |
Dec 12, 2022 | 12.17 | 12.35 | 11.88 | 12.34 | 4,154,242 | +0.24(+1.98%) |
Dec 09, 2022 | 11.63 | 12.22 | 11.43 | 12.10 | 12,490,720 | -0.64(-5.02%) |
Dec 08, 2022 | 12.44 | 12.89 | 12.32 | 12.74 | 2,988,703 | +0.35(+2.82%) |
Dec 07, 2022 | 12.71 | 12.90 | 12.29 | 12.39 | 3,409,306 | -0.45(-3.50%) |
Dec 06, 2022 | 13.22 | 13.37 | 12.72 | 12.84 | 4,142,490 | -0.42(-3.17%) |
Dec 05, 2022 | 13.79 | 13.82 | 13.14 | 13.26 | 3,666,469 | -0.59(-4.26%) |
Dec 02, 2022 | 14.07 | 14.26 | 13.83 | 13.85 | 3,484,953 | -0.30(-2.12%) |