Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.59 | 14.59 | 14.31 | 14.42 | 29,425 | -0.08(-0.55%) |
Feb 27, 2023 | 14.76 | 14.89 | 14.31 | 14.50 | 38,624 | -0.11(-0.75%) |
Feb 24, 2023 | 14.62 | 14.71 | 14.33 | 14.61 | 32,625 | -0.03(-0.20%) |
Feb 23, 2023 | 14.34 | 14.96 | 14.34 | 14.64 | 71,838 | +0.40(+2.81%) |
Feb 22, 2023 | 13.90 | 14.35 | 13.90 | 14.24 | 51,651 | +0.38(+2.74%) |
Feb 21, 2023 | 14.00 | 14.04 | 13.73 | 13.86 | 42,035 | -0.19(-1.35%) |
Feb 17, 2023 | 13.96 | 14.16 | 13.82 | 14.05 | 42,276 | +0.09(+0.64%) |
Feb 16, 2023 | 13.58 | 14.25 | 13.58 | 13.96 | 44,463 | +0.15(+1.09%) |
Feb 15, 2023 | 13.78 | 13.89 | 13.47 | 13.81 | 35,260 | +0.08(+0.58%) |
Feb 14, 2023 | 13.58 | 13.93 | 13.45 | 13.73 | 29,618 | +0.04(+0.29%) |
Feb 13, 2023 | 13.60 | 13.85 | 13.37 | 13.69 | 37,697 | +0.07(+0.51%) |
Feb 10, 2023 | 13.43 | 13.82 | 13.43 | 13.62 | 33,336 | +0.07(+0.52%) |
Feb 09, 2023 | 13.64 | 13.82 | 13.45 | 13.55 | 40,430 | -0.01(-0.07%) |
Feb 08, 2023 | 13.45 | 13.66 | 13.44 | 13.56 | 35,813 | +0.01(+0.07%) |
Feb 07, 2023 | 13.40 | 13.59 | 13.27 | 13.55 | 52,392 | +0.13(+0.97%) |
Feb 06, 2023 | 13.78 | 13.89 | 13.42 | 13.42 | 63,773 | -0.48(-3.45%) |
Feb 03, 2023 | 13.63 | 13.99 | 13.63 | 13.90 | 62,622 | +0.27(+1.98%) |
Feb 02, 2023 | 13.53 | 13.85 | 13.49 | 13.63 | 46,069 | +0.11(+0.81%) |
Feb 01, 2023 | 13.32 | 13.71 | 13.25 | 13.52 | 53,391 | +0.17(+1.27%) |
Jan 31, 2023 | 13.17 | 13.39 | 13.10 | 13.35 | 42,534 | +0.25(+1.91%) |
Jan 30, 2023 | 13.23 | 13.31 | 13.08 | 13.10 | 51,502 | -0.15(-1.13%) |
Jan 27, 2023 | 13.28 | 13.48 | 13.20 | 13.25 | 27,498 | -0.08(-0.60%) |
Jan 26, 2023 | 13.27 | 13.37 | 13.12 | 13.33 | 33,763 | +0.08(+0.60%) |
Jan 25, 2023 | 13.00 | 13.25 | 12.93 | 13.25 | 52,982 | +0.21(+1.61%) |
Jan 24, 2023 | 12.54 | 13.10 | 12.50 | 13.04 | 80,328 | +0.23(+1.80%) |
Jan 23, 2023 | 12.98 | 13.11 | 12.98 | 12.81 | 78,713 | -0.04(-0.31%) |
Jan 20, 2023 | 12.55 | 13.05 | 12.52 | 12.85 | 44,805 | +0.26(+2.07%) |
Jan 19, 2023 | 12.66 | 12.87 | 12.56 | 12.59 | 54,128 | -0.24(-1.87%) |
Jan 18, 2023 | 13.32 | 13.57 | 12.67 | 12.83 | 56,476 | -0.31(-2.36%) |
Jan 17, 2023 | 13.06 | 13.45 | 13.01 | 13.14 | 48,563 | +0.08(+0.61%) |
Jan 13, 2023 | 12.76 | 13.08 | 12.70 | 13.06 | 41,243 | +0.19(+1.48%) |
Jan 12, 2023 | 12.90 | 13.09 | 12.81 | 12.87 | 70,919 | -0.11(-0.85%) |
Jan 11, 2023 | 13.12 | 13.12 | 12.73 | 12.98 | 80,954 | -0.08(-0.61%) |
Jan 10, 2023 | 12.85 | 13.24 | 12.73 | 13.06 | 92,307 | +0.16(+1.24%) |
Jan 09, 2023 | 12.78 | 13.15 | 12.73 | 12.90 | 60,039 | +0.02(+0.16%) |
Jan 06, 2023 | 12.60 | 13.11 | 12.60 | 12.88 | 59,442 | +0.32(+2.55%) |
Jan 05, 2023 | 12.41 | 12.77 | 12.19 | 12.56 | 61,388 | +0.11(+0.88%) |
Jan 04, 2023 | 12.37 | 12.85 | 12.30 | 12.45 | 92,830 | -0.05(-0.40%) |
Jan 03, 2023 | 12.39 | 13.22 | 12.34 | 12.50 | 116,557 | +0.16(+1.30%) |
Dec 30, 2022 | 12.11 | 12.59 | 12.11 | 12.34 | 445,990 | +0.09(+0.73%) |
Dec 29, 2022 | 12.10 | 12.34 | 11.95 | 12.25 | 118,815 | +0.31(+2.60%) |
Dec 28, 2022 | 11.95 | 12.06 | 11.54 | 11.94 | 154,548 | -0.02(-0.17%) |
Dec 27, 2022 | 11.49 | 12.09 | 11.13 | 11.96 | 180,750 | +0.31(+2.66%) |
Dec 23, 2022 | 13.14 | 13.14 | 11.52 | 11.65 | 174,015 | -1.75(-13.06%) |
Dec 22, 2022 | 13.71 | 13.71 | 13.05 | 13.40 | 69,399 | -0.48(-3.46%) |
Dec 21, 2022 | 13.89 | 14.17 | 13.77 | 13.88 | 70,610 | +0.05(+0.36%) |
Dec 20, 2022 | 13.60 | 14.11 | 13.39 | 13.83 | 58,594 | +0.10(+0.73%) |
Dec 19, 2022 | 14.43 | 14.43 | 13.70 | 13.73 | 62,762 | -0.76(-5.24%) |
Dec 16, 2022 | 14.38 | 14.64 | 14.18 | 14.49 | 73,478 | +0.01(+0.07%) |
Dec 15, 2022 | 14.64 | 14.69 | 14.18 | 14.48 | 83,166 | -0.31(-2.10%) |
Dec 14, 2022 | 14.41 | 15.19 | 14.30 | 14.79 | 115,246 | +0.38(+2.64%) |
Dec 13, 2022 | 14.18 | 14.50 | 14.01 | 14.41 | 108,203 | +0.41(+2.93%) |
Dec 12, 2022 | 13.61 | 14.07 | 13.38 | 14.00 | 109,809 | +0.39(+2.87%) |
Dec 09, 2022 | 13.92 | 14.31 | 13.41 | 13.61 | 84,913 | -0.31(-2.23%) |
Dec 08, 2022 | 13.99 | 14.50 | 13.90 | 13.92 | 57,386 | -0.07(-0.50%) |
Dec 07, 2022 | 13.94 | 14.15 | 13.50 | 13.99 | 108,376 | -0.05(-0.36%) |
Dec 06, 2022 | 14.43 | 14.58 | 13.85 | 14.04 | 107,132 | -0.32(-2.23%) |
Dec 05, 2022 | 14.58 | 14.59 | 14.18 | 14.36 | 81,415 | -0.39(-2.64%) |
Dec 02, 2022 | 14.81 | 15.02 | 14.61 | 14.75 | 69,785 | -0.10(-0.67%) |