Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.41 | 13.56 | 13.41 | 13.49 | 2,330 | +0.13(+0.99%) |
Feb 27, 2023 | 13.40 | 13.40 | 13.36 | 13.36 | 3,184 | +0.05(+0.36%) |
Feb 24, 2023 | 13.38 | 13.38 | 13.31 | 13.31 | 3,386 | -0.22(-1.61%) |
Feb 23, 2023 | 13.44 | 13.53 | 13.44 | 13.53 | 6,299 | +0.12(+0.92%) |
Feb 22, 2023 | 13.36 | 13.58 | 13.36 | 13.41 | 3,783 | -0.06(-0.42%) |
Feb 21, 2023 | 13.28 | 13.56 | 13.28 | 13.46 | 6,928 | -0.07(-0.49%) |
Feb 17, 2023 | 13.41 | 13.53 | 13.40 | 13.53 | 1,926 | +0.23(+1.71%) |
Feb 16, 2023 | 13.49 | 13.49 | 13.30 | 13.30 | 28,721 | -0.11(-0.85%) |
Feb 15, 2023 | 13.52 | 13.63 | 13.37 | 13.42 | 15,022 | -0.08(-0.56%) |
Feb 14, 2023 | 13.37 | 13.60 | 13.27 | 13.49 | 3,384 | -0.05(-0.35%) |
Feb 13, 2023 | 13.65 | 13.78 | 13.54 | 13.54 | 4,495 | -0.06(-0.42%) |
Feb 10, 2023 | 13.61 | 13.94 | 13.60 | 13.60 | 5,346 | -0.26(-1.89%) |
Feb 09, 2023 | 13.62 | 13.86 | 13.62 | 13.86 | 1,508 | +0.21(+1.51%) |
Feb 08, 2023 | 13.62 | 13.65 | 13.62 | 13.65 | 1,628 | -0.00(-0.03%) |
Feb 07, 2023 | 13.69 | 13.82 | 13.66 | 13.66 | 3,223 | +0.00(+0.03%) |
Feb 06, 2023 | 13.60 | 13.77 | 13.60 | 13.65 | 1,502 | +0.08(+0.55%) |
Feb 03, 2023 | 13.48 | 13.67 | 13.45 | 13.58 | 10,982 | +0.05(+0.38%) |
Feb 02, 2023 | 13.29 | 13.54 | 13.29 | 13.52 | 20,193 | +0.23(+1.73%) |
Feb 01, 2023 | 13.15 | 13.42 | 13.15 | 13.30 | 6,829 | -0.03(-0.21%) |
Jan 31, 2023 | 13.57 | 13.61 | 13.28 | 13.32 | 15,792 | -0.23(-1.73%) |
Jan 30, 2023 | 13.39 | 13.56 | 13.37 | 13.56 | 5,591 | +0.06(+0.42%) |
Jan 27, 2023 | 13.34 | 13.50 | 13.27 | 13.50 | 2,053 | +0.23(+1.77%) |
Jan 26, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 701 | -0.08(-0.63%) |
Jan 25, 2023 | 13.17 | 13.36 | 13.17 | 13.35 | 11,894 | -0.02(-0.14%) |
Jan 24, 2023 | 13.35 | 13.37 | 13.35 | 13.37 | 374 | +0.05(+0.35%) |
Jan 23, 2023 | 13.39 | 13.48 | 13.31 | 13.32 | 5,024 | +0.01(+0.07%) |
Jan 20, 2023 | 13.38 | 13.41 | 13.09 | 13.31 | 3,589 | +0.02(+0.14%) |
Jan 19, 2023 | 13.31 | 13.31 | 13.20 | 13.30 | 21,537 | -0.04(-0.28%) |
Jan 18, 2023 | 13.36 | 13.39 | 13.33 | 13.33 | 1,978 | -0.17(-1.25%) |
Jan 17, 2023 | 13.42 | 13.50 | 13.42 | 13.50 | 950 | -0.08(-0.62%) |
Jan 13, 2023 | 13.30 | 13.59 | 13.30 | 13.59 | 2,407 | +0.00(+0.00%) |
Jan 12, 2023 | 13.34 | 13.59 | 13.34 | 13.59 | 2,611 | +0.08(+0.62%) |
Jan 11, 2023 | 13.37 | 13.50 | 13.37 | 13.50 | 2,884 | +0.13(+0.98%) |
Jan 10, 2023 | 13.39 | 13.39 | 13.37 | 13.37 | 920 | -0.07(-0.49%) |
Jan 09, 2023 | 13.22 | 13.45 | 13.22 | 13.44 | 4,525 | +0.18(+1.34%) |
Jan 06, 2023 | 13.13 | 13.33 | 13.13 | 13.26 | 4,565 | +0.07(+0.50%) |
Jan 05, 2023 | 12.86 | 13.19 | 12.86 | 13.19 | 4,324 | +0.07(+0.50%) |
Jan 04, 2023 | 12.99 | 13.37 | 12.95 | 13.13 | 17,833 | +0.03(+0.21%) |
Jan 03, 2023 | 12.82 | 13.10 | 12.69 | 13.10 | 6,001 | +0.19(+1.45%) |
Dec 30, 2022 | 12.94 | 12.96 | 12.46 | 12.91 | 51,285 | +0.02(+0.15%) |
Dec 29, 2022 | 12.85 | 13.02 | 12.70 | 12.89 | 4,047 | +0.12(+0.95%) |
Dec 28, 2022 | 12.94 | 12.94 | 12.77 | 12.77 | 1,725 | -0.25(-1.94%) |
Dec 27, 2022 | 12.94 | 13.03 | 12.94 | 13.02 | 1,523 | +0.11(+0.87%) |
Dec 23, 2022 | 12.95 | 13.15 | 12.86 | 12.91 | 3,857 | -0.02(-0.13%) |
Dec 22, 2022 | 13.02 | 13.03 | 12.93 | 12.93 | 1,596 | -0.16(-1.23%) |
Dec 21, 2022 | 13.05 | 13.16 | 13.05 | 13.09 | 3,473 | +0.08(+0.58%) |
Dec 20, 2022 | 13.18 | 13.18 | 13.01 | 13.01 | 2,924 | -0.06(-0.43%) |
Dec 19, 2022 | 12.87 | 13.08 | 12.87 | 13.07 | 3,533 | +0.14(+1.09%) |
Dec 16, 2022 | 12.89 | 13.08 | 12.87 | 12.93 | 19,856 | -0.10(-0.79%) |
Dec 15, 2022 | 12.88 | 13.27 | 12.88 | 13.03 | 6,674 | +0.05(+0.36%) |
Dec 14, 2022 | 13.25 | 13.27 | 12.97 | 12.99 | 5,972 | -0.04(-0.29%) |
Dec 13, 2022 | 13.94 | 13.97 | 12.94 | 13.02 | 34,242 | -0.85(-6.15%) |
Dec 12, 2022 | 13.78 | 13.94 | 13.78 | 13.88 | 4,923 | +0.11(+0.82%) |
Dec 09, 2022 | 13.74 | 13.78 | 13.62 | 13.76 | 6,583 | +0.16(+1.17%) |
Dec 08, 2022 | 13.77 | 13.90 | 13.60 | 13.60 | 4,488 | -0.06(-0.45%) |
Dec 07, 2022 | 13.52 | 13.78 | 13.52 | 13.67 | 3,183 | +0.07(+0.53%) |
Dec 06, 2022 | 13.36 | 13.62 | 13.36 | 13.59 | 4,113 | +0.29(+2.17%) |
Dec 05, 2022 | 13.20 | 13.55 | 13.14 | 13.30 | 6,569 | -0.22(-1.66%) |
Dec 02, 2022 | 13.69 | 13.76 | 13.53 | 13.53 | 5,925 | +0.07(+0.49%) |