Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.56 | 13.67 | 13.56 | 13.64 | 85,599 | -0.05(-0.37%) |
Feb 27, 2023 | 13.70 | 13.73 | 13.68 | 13.69 | 96,081 | +0.10(+0.74%) |
Feb 24, 2023 | 13.64 | 13.68 | 13.59 | 13.59 | 66,426 | -0.26(-1.88%) |
Feb 23, 2023 | 13.96 | 14.26 | 13.84 | 13.85 | 46,522 | -0.33(-2.33%) |
Feb 22, 2023 | 14.17 | 14.24 | 14.16 | 14.18 | 98,744 | +0.14(+1.03%) |
Feb 21, 2023 | 14.09 | 14.33 | 14.02 | 14.04 | 53,682 | +0.02(+0.11%) |
Feb 17, 2023 | 14.10 | 14.10 | 14.01 | 14.02 | 21,141 | -0.10(-0.71%) |
Feb 16, 2023 | 13.87 | 14.13 | 13.87 | 14.12 | 27,898 | +0.17(+1.25%) |
Feb 15, 2023 | 13.77 | 13.99 | 13.77 | 13.95 | 15,189 | -0.29(-2.07%) |
Feb 14, 2023 | 14.11 | 14.27 | 14.11 | 14.24 | 84,404 | +0.35(+2.52%) |
Feb 13, 2023 | 13.82 | 13.93 | 13.82 | 13.89 | 39,073 | -0.19(-1.35%) |
Feb 10, 2023 | 14.17 | 14.18 | 14.05 | 14.08 | 133,000 | -0.11(-0.78%) |
Feb 09, 2023 | 14.20 | 14.20 | 14.15 | 14.19 | 44,657 | -0.01(-0.07%) |
Feb 08, 2023 | 14.30 | 14.30 | 14.09 | 14.20 | 42,137 | +0.23(+1.65%) |
Feb 07, 2023 | 14.00 | 14.05 | 13.97 | 13.97 | 44,108 | -0.30(-2.10%) |
Feb 06, 2023 | 14.27 | 14.39 | 14.18 | 14.27 | 50,355 | -0.22(-1.52%) |
Feb 03, 2023 | 14.35 | 14.49 | 14.23 | 14.49 | 44,534 | +0.44(+3.13%) |
Feb 02, 2023 | 14.08 | 14.10 | 14.03 | 14.05 | 25,381 | -0.12(-0.85%) |
Feb 01, 2023 | 14.38 | 14.38 | 14.05 | 14.17 | 67,095 | +0.05(+0.35%) |
Jan 31, 2023 | 14.20 | 14.20 | 14.06 | 14.12 | 82,492 | -0.45(-3.09%) |
Jan 30, 2023 | 14.61 | 14.63 | 14.57 | 14.57 | 47,133 | +0.19(+1.32%) |
Jan 27, 2023 | 14.44 | 14.44 | 14.37 | 14.38 | 32,742 | -0.01(-0.07%) |
Jan 26, 2023 | 14.33 | 14.50 | 14.33 | 14.39 | 43,234 | +0.14(+0.98%) |
Jan 25, 2023 | 14.43 | 14.43 | 14.14 | 14.25 | 136,333 | -0.05(-0.38%) |
Jan 24, 2023 | 14.40 | 14.40 | 14.09 | 14.30 | 24,410 | +0.00(+0.00%) |
Jan 23, 2023 | 14.44 | 14.44 | 14.26 | 14.30 | 47,010 | -0.06(-0.45%) |
Jan 20, 2023 | 14.43 | 14.43 | 14.21 | 14.37 | 22,508 | +0.32(+2.28%) |
Jan 19, 2023 | 13.89 | 14.18 | 13.89 | 14.05 | 30,259 | +0.10(+0.72%) |
Jan 18, 2023 | 14.00 | 14.20 | 13.89 | 13.95 | 31,952 | +0.01(+0.07%) |
Jan 17, 2023 | 13.92 | 13.96 | 13.88 | 13.94 | 28,631 | +0.19(+1.38%) |
Jan 13, 2023 | 13.71 | 13.75 | 13.66 | 13.75 | 26,782 | -0.10(-0.72%) |
Jan 12, 2023 | 13.85 | 13.87 | 13.77 | 13.85 | 56,870 | +0.18(+1.32%) |
Jan 11, 2023 | 13.60 | 13.68 | 13.59 | 13.67 | 36,164 | -0.22(-1.58%) |
Jan 10, 2023 | 13.88 | 13.89 | 13.83 | 13.89 | 58,098 | -0.05(-0.36%) |
Jan 09, 2023 | 13.54 | 14.02 | 13.54 | 13.94 | 179,439 | -0.07(-0.50%) |
Jan 06, 2023 | 14.01 | 14.05 | 13.91 | 14.01 | 60,150 | -0.11(-0.78%) |
Jan 05, 2023 | 14.03 | 14.17 | 14.03 | 14.12 | 114,941 | +0.13(+0.93%) |
Jan 04, 2023 | 13.89 | 14.00 | 13.84 | 13.99 | 129,879 | -0.13(-0.92%) |
Jan 03, 2023 | 13.90 | 14.12 | 13.88 | 14.12 | 43,386 | +0.55(+4.05%) |
Dec 30, 2022 | 13.71 | 13.71 | 13.57 | 13.57 | 45,582 | +0.09(+0.67%) |
Dec 29, 2022 | 13.51 | 13.54 | 13.44 | 13.48 | 53,179 | +0.07(+0.52%) |
Dec 28, 2022 | 13.51 | 13.53 | 13.39 | 13.41 | 81,694 | -0.38(-2.76%) |
Dec 27, 2022 | 13.64 | 13.82 | 13.64 | 13.79 | 167,209 | +0.33(+2.45%) |
Dec 23, 2022 | 13.82 | 13.96 | 13.45 | 13.46 | 34,664 | +0.05(+0.37%) |
Dec 22, 2022 | 13.52 | 13.83 | 13.12 | 13.41 | 65,446 | +0.15(+1.13%) |
Dec 21, 2022 | 13.25 | 13.32 | 13.19 | 13.26 | 53,504 | +0.00(+0.00%) |
Dec 20, 2022 | 13.20 | 13.26 | 13.19 | 13.26 | 58,829 | -0.17(-1.27%) |
Dec 19, 2022 | 13.42 | 13.46 | 13.36 | 13.43 | 70,924 | +0.04(+0.30%) |
Dec 16, 2022 | 13.43 | 13.43 | 13.34 | 13.39 | 47,944 | +0.14(+1.06%) |
Dec 15, 2022 | 13.42 | 13.42 | 13.24 | 13.25 | 48,635 | -0.19(-1.41%) |
Dec 14, 2022 | 13.38 | 13.45 | 13.35 | 13.44 | 40,495 | -0.17(-1.25%) |
Dec 13, 2022 | 13.74 | 13.79 | 13.61 | 13.61 | 52,377 | +0.74(+5.75%) |
Dec 12, 2022 | 12.86 | 12.89 | 12.84 | 12.87 | 30,052 | -0.13(-1.00%) |
Dec 09, 2022 | 12.88 | 13.09 | 12.88 | 13.00 | 135,501 | +0.45(+3.59%) |
Dec 08, 2022 | 12.56 | 12.60 | 12.55 | 12.55 | 35,460 | +0.13(+1.05%) |
Dec 07, 2022 | 12.43 | 12.51 | 12.38 | 12.42 | 52,135 | +0.26(+2.14%) |
Dec 06, 2022 | 12.21 | 12.22 | 12.15 | 12.16 | 122,985 | +0.34(+2.88%) |
Dec 05, 2022 | 11.92 | 11.94 | 11.80 | 11.82 | 54,832 | -0.30(-2.48%) |
Dec 02, 2022 | 11.97 | 12.16 | 11.95 | 12.12 | 45,010 | +0.07(+0.58%) |