Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.35 | 13.45 | 13.21 | 13.29 | 709,911 | -0.13(-0.97%) |
Feb 27, 2023 | 13.59 | 13.59 | 13.35 | 13.42 | 285,886 | -0.01(-0.07%) |
Feb 24, 2023 | 13.30 | 13.50 | 13.28 | 13.43 | 325,679 | -0.11(-0.81%) |
Feb 23, 2023 | 13.86 | 13.86 | 13.25 | 13.54 | 587,976 | -0.19(-1.38%) |
Feb 22, 2023 | 13.71 | 13.97 | 13.57 | 13.73 | 617,280 | +0.04(+0.29%) |
Feb 21, 2023 | 14.07 | 14.34 | 13.62 | 13.69 | 483,285 | -0.60(-4.20%) |
Feb 17, 2023 | 14.26 | 14.33 | 13.98 | 14.29 | 435,885 | +0.07(+0.49%) |
Feb 16, 2023 | 13.98 | 14.27 | 13.96 | 14.22 | 468,619 | +0.00(+0.00%) |
Feb 15, 2023 | 13.85 | 14.26 | 13.82 | 14.22 | 386,633 | +0.27(+1.94%) |
Feb 14, 2023 | 13.96 | 14.09 | 13.75 | 13.95 | 504,969 | -0.05(-0.36%) |
Feb 13, 2023 | 13.83 | 14.00 | 13.70 | 14.00 | 544,721 | -0.02(-0.14%) |
Feb 10, 2023 | 13.60 | 14.13 | 13.59 | 14.02 | 655,685 | +0.43(+3.16%) |
Feb 09, 2023 | 14.42 | 14.42 | 13.05 | 13.59 | 1,833,267 | -2.21(-13.99%) |
Feb 08, 2023 | 15.89 | 15.96 | 15.66 | 15.80 | 334,752 | -0.23(-1.43%) |
Feb 07, 2023 | 15.97 | 16.11 | 15.79 | 16.03 | 439,672 | +0.07(+0.44%) |
Feb 06, 2023 | 16.22 | 16.37 | 15.88 | 15.96 | 363,389 | -0.43(-2.62%) |
Feb 03, 2023 | 16.16 | 16.68 | 16.10 | 16.39 | 471,123 | -0.03(-0.18%) |
Feb 02, 2023 | 16.30 | 16.58 | 16.17 | 16.42 | 607,743 | +0.30(+1.86%) |
Feb 01, 2023 | 15.64 | 16.27 | 15.58 | 16.12 | 483,710 | +0.40(+2.54%) |
Jan 31, 2023 | 15.41 | 15.75 | 15.30 | 15.72 | 585,761 | +0.45(+2.95%) |
Jan 30, 2023 | 15.22 | 15.44 | 15.12 | 15.27 | 302,480 | -0.12(-0.78%) |
Jan 27, 2023 | 15.40 | 15.65 | 15.29 | 15.39 | 422,479 | -0.16(-1.03%) |
Jan 26, 2023 | 16.15 | 16.41 | 15.17 | 15.55 | 733,753 | -1.18(-7.05%) |
Jan 25, 2023 | 16.65 | 16.78 | 16.47 | 16.73 | 579,522 | -0.13(-0.77%) |
Jan 24, 2023 | 16.17 | 17.11 | 16.17 | 16.86 | 289,676 | -0.28(-1.63%) |
Jan 23, 2023 | 17.16 | 17.26 | 16.91 | 17.14 | 288,575 | +0.00(+0.00%) |
Jan 20, 2023 | 16.87 | 17.15 | 16.69 | 17.14 | 371,595 | +0.44(+2.63%) |
Jan 19, 2023 | 16.71 | 16.94 | 16.46 | 16.70 | 372,809 | -0.14(-0.83%) |
Jan 18, 2023 | 17.13 | 17.46 | 16.83 | 16.84 | 233,787 | -0.19(-1.12%) |
Jan 17, 2023 | 17.28 | 17.41 | 16.93 | 17.03 | 318,652 | -0.27(-1.56%) |
Jan 13, 2023 | 16.61 | 17.33 | 16.61 | 17.30 | 406,105 | +0.42(+2.49%) |
Jan 12, 2023 | 16.49 | 16.91 | 16.38 | 16.88 | 365,435 | +0.41(+2.49%) |
Jan 11, 2023 | 16.25 | 16.49 | 16.17 | 16.47 | 259,481 | +0.22(+1.35%) |
Jan 10, 2023 | 16.10 | 16.25 | 15.92 | 16.25 | 305,601 | +0.17(+1.06%) |
Jan 09, 2023 | 15.96 | 16.34 | 15.96 | 16.08 | 394,229 | +0.22(+1.39%) |
Jan 06, 2023 | 15.34 | 15.96 | 15.16 | 15.86 | 411,596 | +0.79(+5.24%) |
Jan 05, 2023 | 14.97 | 15.26 | 14.89 | 15.07 | 437,213 | +0.05(+0.33%) |
Jan 04, 2023 | 15.29 | 15.52 | 14.95 | 15.02 | 512,706 | -0.10(-0.66%) |
Jan 03, 2023 | 15.30 | 15.48 | 14.92 | 15.12 | 395,096 | +0.04(+0.27%) |
Dec 30, 2022 | 15.04 | 15.19 | 14.95 | 15.08 | 504,854 | -0.14(-0.92%) |
Dec 29, 2022 | 14.66 | 15.24 | 14.66 | 15.22 | 324,556 | +0.71(+4.89%) |
Dec 28, 2022 | 14.97 | 15.07 | 14.50 | 14.51 | 201,623 | -0.47(-3.14%) |
Dec 27, 2022 | 15.01 | 15.14 | 14.80 | 14.98 | 290,499 | +0.02(+0.13%) |
Dec 23, 2022 | 14.89 | 15.14 | 14.79 | 14.96 | 199,442 | -0.01(-0.07%) |
Dec 22, 2022 | 15.15 | 15.29 | 14.77 | 14.97 | 308,795 | -0.43(-2.79%) |
Dec 21, 2022 | 15.21 | 15.46 | 15.19 | 15.40 | 340,791 | +0.27(+1.78%) |
Dec 20, 2022 | 14.92 | 15.21 | 14.88 | 15.13 | 659,847 | +0.16(+1.07%) |
Dec 19, 2022 | 15.53 | 15.67 | 14.94 | 14.97 | 525,645 | -0.65(-4.16%) |
Dec 16, 2022 | 14.78 | 15.69 | 14.51 | 15.62 | 2,326,349 | +0.63(+4.20%) |
Dec 15, 2022 | 15.50 | 15.50 | 14.93 | 14.99 | 446,625 | -0.83(-5.25%) |
Dec 14, 2022 | 16.21 | 16.37 | 15.74 | 15.82 | 483,512 | -0.40(-2.47%) |
Dec 13, 2022 | 16.75 | 16.95 | 16.20 | 16.22 | 1,347,938 | -0.03(-0.18%) |
Dec 12, 2022 | 16.02 | 16.32 | 15.84 | 16.25 | 408,363 | +0.16(+0.99%) |
Dec 09, 2022 | 15.93 | 16.17 | 15.83 | 16.09 | 552,404 | +0.06(+0.37%) |
Dec 08, 2022 | 15.72 | 16.21 | 15.65 | 16.03 | 422,952 | +0.38(+2.43%) |
Dec 07, 2022 | 15.35 | 15.71 | 15.27 | 15.65 | 428,275 | +0.25(+1.62%) |
Dec 06, 2022 | 15.41 | 15.52 | 15.28 | 15.40 | 421,031 | -0.03(-0.19%) |
Dec 05, 2022 | 15.90 | 15.99 | 15.28 | 15.43 | 379,333 | -0.59(-3.68%) |
Dec 02, 2022 | 15.77 | 16.11 | 15.77 | 16.02 | 393,743 | -0.03(-0.19%) |