Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.13 | 14.34 | 14.10 | 14.20 | 1,988,965 | +0.00(+0.00%) |
Feb 27, 2023 | 14.24 | 14.35 | 14.04 | 14.20 | 1,753,846 | +0.10(+0.71%) |
Feb 24, 2023 | 14.08 | 14.14 | 13.83 | 14.10 | 1,814,936 | -0.24(-1.67%) |
Feb 23, 2023 | 14.27 | 14.39 | 13.90 | 14.34 | 1,979,029 | +0.00(+0.00%) |
Feb 22, 2023 | 15.12 | 15.60 | 14.30 | 14.34 | 3,314,834 | +0.46(+3.31%) |
Feb 21, 2023 | 13.79 | 14.10 | 13.74 | 13.88 | 2,785,053 | -0.21(-1.49%) |
Feb 17, 2023 | 14.55 | 14.55 | 13.64 | 14.09 | 3,935,236 | -0.48(-3.29%) |
Feb 16, 2023 | 14.91 | 16.01 | 14.04 | 14.57 | 5,567,161 | +0.36(+2.53%) |
Feb 15, 2023 | 13.51 | 14.30 | 13.45 | 14.21 | 5,143,123 | +0.54(+3.95%) |
Feb 14, 2023 | 13.61 | 13.71 | 13.27 | 13.67 | 3,697,907 | -0.03(-0.22%) |
Feb 13, 2023 | 13.64 | 13.82 | 13.36 | 13.70 | 2,544,786 | +0.06(+0.44%) |
Feb 10, 2023 | 13.64 | 13.79 | 13.43 | 13.64 | 2,282,880 | -0.21(-1.48%) |
Feb 09, 2023 | 14.07 | 14.29 | 13.81 | 13.85 | 1,957,839 | -0.06(-0.47%) |
Feb 08, 2023 | 14.23 | 14.32 | 13.66 | 13.91 | 1,756,312 | -0.33(-2.32%) |
Feb 07, 2023 | 14.02 | 14.24 | 13.85 | 14.24 | 2,324,964 | +0.13(+0.92%) |
Feb 06, 2023 | 14.28 | 14.47 | 14.03 | 14.11 | 2,291,586 | -0.29(-2.01%) |
Feb 03, 2023 | 14.57 | 14.77 | 14.30 | 14.40 | 2,671,836 | -0.49(-3.29%) |
Feb 02, 2023 | 14.32 | 15.05 | 14.32 | 14.89 | 2,408,023 | +0.24(+1.64%) |
Feb 01, 2023 | 14.43 | 14.81 | 14.21 | 14.65 | 2,094,723 | +0.34(+2.38%) |
Jan 31, 2023 | 13.84 | 14.34 | 13.84 | 14.31 | 2,344,585 | +0.39(+2.80%) |
Jan 30, 2023 | 13.90 | 14.21 | 13.79 | 13.92 | 1,954,891 | -0.21(-1.49%) |
Jan 27, 2023 | 13.81 | 14.20 | 13.59 | 14.13 | 1,633,763 | +0.32(+2.32%) |
Jan 26, 2023 | 13.85 | 14.13 | 13.69 | 13.81 | 2,616,365 | +0.16(+1.17%) |
Jan 25, 2023 | 13.36 | 13.67 | 13.24 | 13.65 | 2,493,665 | +0.15(+1.11%) |
Jan 24, 2023 | 13.29 | 13.61 | 13.21 | 13.50 | 2,659,587 | +0.18(+1.35%) |
Jan 23, 2023 | 12.98 | 13.34 | 12.74 | 13.32 | 1,614,108 | +0.34(+2.62%) |
Jan 20, 2023 | 13.20 | 13.34 | 12.82 | 12.98 | 1,565,467 | -0.05(-0.38%) |
Jan 19, 2023 | 12.94 | 13.17 | 12.72 | 13.03 | 2,003,934 | -0.13(-0.99%) |
Jan 18, 2023 | 13.20 | 13.71 | 13.00 | 13.16 | 4,821,163 | +0.02(+0.15%) |
Jan 17, 2023 | 12.32 | 13.23 | 12.32 | 13.14 | 3,973,310 | +0.72(+5.80%) |
Jan 13, 2023 | 12.51 | 12.62 | 12.35 | 12.42 | 1,838,117 | -0.18(-1.43%) |
Jan 12, 2023 | 12.38 | 12.65 | 12.18 | 12.60 | 2,164,137 | +0.34(+2.77%) |
Jan 11, 2023 | 12.68 | 12.72 | 12.04 | 12.26 | 3,355,668 | -0.44(-3.46%) |
Jan 10, 2023 | 12.41 | 12.74 | 12.26 | 12.70 | 2,566,178 | +0.23(+1.84%) |
Jan 09, 2023 | 12.50 | 12.88 | 12.30 | 12.47 | 4,715,631 | +0.04(+0.32%) |
Jan 06, 2023 | 11.62 | 12.76 | 11.51 | 12.43 | 9,972,224 | +1.15(+10.20%) |
Jan 05, 2023 | 11.28 | 11.51 | 10.89 | 11.28 | 4,470,324 | +0.25(+2.27%) |
Jan 04, 2023 | 11.01 | 11.10 | 10.46 | 11.03 | 3,985,420 | +0.30(+2.80%) |
Jan 03, 2023 | 11.20 | 11.61 | 10.52 | 10.73 | 3,877,580 | -0.22(-2.01%) |
Dec 30, 2022 | 10.76 | 11.03 | 10.54 | 10.95 | 2,913,191 | +0.02(+0.18%) |
Dec 29, 2022 | 10.52 | 10.97 | 10.44 | 10.93 | 2,377,412 | +0.50(+4.79%) |
Dec 28, 2022 | 10.78 | 10.95 | 10.29 | 10.43 | 2,475,136 | -0.39(-3.60%) |
Dec 27, 2022 | 10.89 | 10.93 | 10.63 | 10.82 | 2,471,922 | -0.08(-0.73%) |
Dec 23, 2022 | 10.96 | 11.08 | 10.79 | 10.90 | 2,221,877 | -0.16(-1.45%) |
Dec 22, 2022 | 10.90 | 11.12 | 10.86 | 11.06 | 4,127,265 | +0.01(+0.09%) |
Dec 21, 2022 | 11.02 | 11.35 | 10.94 | 11.05 | 3,640,937 | +0.21(+1.94%) |
Dec 20, 2022 | 10.50 | 10.87 | 10.48 | 10.84 | 3,258,113 | +0.32(+3.04%) |
Dec 19, 2022 | 10.77 | 10.82 | 10.48 | 10.52 | 3,100,755 | -0.25(-2.32%) |
Dec 16, 2022 | 10.73 | 11.18 | 10.48 | 10.77 | 5,896,536 | -0.20(-1.82%) |
Dec 15, 2022 | 11.01 | 11.14 | 10.57 | 10.97 | 6,452,255 | -0.23(-2.05%) |
Dec 14, 2022 | 11.07 | 11.59 | 10.96 | 11.20 | 9,753,175 | +0.14(+1.27%) |
Dec 13, 2022 | 10.80 | 11.20 | 10.54 | 11.06 | 6,579,822 | +0.67(+6.45%) |
Dec 12, 2022 | 10.25 | 10.51 | 9.860 | 10.39 | 10,583,179 | +0.09(+0.87%) |
Dec 09, 2022 | 10.25 | 10.39 | 10.05 | 10.30 | 4,372,819 | -0.01(-0.10%) |
Dec 08, 2022 | 9.950 | 10.43 | 9.840 | 10.31 | 4,694,875 | +0.45(+4.56%) |
Dec 07, 2022 | 10.21 | 10.21 | 9.675 | 9.860 | 3,934,299 | +0.24(+2.49%) |
Dec 06, 2022 | 9.910 | 10.15 | 9.545 | 9.620 | 6,423,275 | -0.49(-4.85%) |
Dec 05, 2022 | 9.740 | 10.32 | 9.325 | 10.11 | 9,617,145 | +0.55(+5.75%) |
Dec 02, 2022 | 8.990 | 9.655 | 8.920 | 9.560 | 6,130,189 | +0.54(+5.99%) |