Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.90 | 17.12 | 16.04 | 16.20 | 19,336,934 | -0.60(-3.59%) |
Feb 27, 2023 | 16.81 | 17.08 | 16.42 | 16.80 | 7,253,738 | +0.38(+2.34%) |
Feb 24, 2023 | 15.61 | 16.55 | 15.32 | 16.42 | 8,020,561 | +0.79(+5.08%) |
Feb 23, 2023 | 15.03 | 15.78 | 14.93 | 15.62 | 6,444,767 | +0.71(+4.73%) |
Feb 22, 2023 | 14.95 | 14.97 | 14.46 | 14.92 | 3,807,802 | -0.06(-0.41%) |
Feb 21, 2023 | 15.15 | 15.47 | 14.93 | 14.98 | 5,370,599 | -0.19(-1.26%) |
Feb 17, 2023 | 15.23 | 15.64 | 15.10 | 15.17 | 6,572,408 | +0.62(+4.28%) |
Feb 16, 2023 | 14.67 | 14.71 | 14.45 | 14.55 | 2,855,203 | -0.14(-0.98%) |
Feb 15, 2023 | 14.38 | 14.79 | 14.20 | 14.69 | 3,176,671 | +0.18(+1.23%) |
Feb 14, 2023 | 14.11 | 14.58 | 13.83 | 14.52 | 4,978,493 | +0.16(+1.10%) |
Feb 13, 2023 | 14.83 | 14.99 | 14.02 | 14.36 | 8,560,591 | -1.02(-6.63%) |
Feb 10, 2023 | 15.25 | 15.67 | 14.99 | 15.38 | 5,184,991 | -0.25(-1.58%) |
Feb 09, 2023 | 15.10 | 15.87 | 15.00 | 15.62 | 6,429,693 | +0.71(+4.73%) |
Feb 08, 2023 | 14.87 | 15.41 | 14.69 | 14.92 | 5,762,804 | +0.12(+0.83%) |
Feb 07, 2023 | 15.23 | 15.32 | 14.43 | 14.80 | 6,457,989 | -0.44(-2.88%) |
Feb 06, 2023 | 15.47 | 15.73 | 15.00 | 15.23 | 5,460,428 | -0.41(-2.63%) |
Feb 03, 2023 | 14.88 | 16.06 | 14.56 | 15.64 | 8,919,753 | +0.58(+3.86%) |
Feb 02, 2023 | 14.40 | 15.67 | 14.40 | 15.06 | 13,665,356 | +1.10(+7.90%) |
Feb 01, 2023 | 13.21 | 14.16 | 13.10 | 13.96 | 8,302,262 | +0.99(+7.60%) |
Jan 31, 2023 | 12.85 | 13.04 | 12.82 | 12.97 | 3,606,300 | +0.16(+1.23%) |
Jan 30, 2023 | 12.62 | 13.08 | 12.60 | 12.82 | 4,953,823 | +0.08(+0.59%) |
Jan 27, 2023 | 12.46 | 12.85 | 12.43 | 12.74 | 4,429,585 | +0.18(+1.47%) |
Jan 26, 2023 | 12.73 | 12.91 | 12.29 | 12.56 | 4,012,871 | -0.01(-0.05%) |
Jan 25, 2023 | 12.42 | 12.57 | 12.04 | 12.56 | 6,337,213 | -0.23(-1.82%) |
Jan 24, 2023 | 12.67 | 13.01 | 12.50 | 12.80 | 4,083,710 | -0.07(-0.53%) |
Jan 23, 2023 | 12.56 | 13.16 | 12.38 | 12.87 | 6,079,564 | +0.27(+2.12%) |
Jan 20, 2023 | 12.17 | 12.60 | 12.05 | 12.60 | 4,682,969 | +0.61(+5.08%) |
Jan 19, 2023 | 12.23 | 12.33 | 11.68 | 11.99 | 5,915,493 | -0.38(-3.05%) |
Jan 18, 2023 | 12.58 | 12.73 | 12.29 | 12.37 | 7,268,159 | +0.10(+0.84%) |
Jan 17, 2023 | 11.67 | 12.33 | 11.67 | 12.26 | 6,903,107 | +0.62(+5.29%) |
Jan 13, 2023 | 11.64 | 11.75 | 11.52 | 11.65 | 5,723,546 | -0.09(-0.76%) |
Jan 12, 2023 | 11.91 | 12.05 | 11.65 | 11.74 | 6,558,457 | -0.19(-1.61%) |
Jan 11, 2023 | 11.85 | 11.98 | 11.71 | 11.93 | 5,786,988 | -0.08(-0.63%) |
Jan 10, 2023 | 11.67 | 12.10 | 11.54 | 12.00 | 4,656,348 | +0.32(+2.75%) |
Jan 09, 2023 | 11.95 | 12.42 | 11.67 | 11.68 | 5,927,586 | -0.05(-0.41%) |
Jan 06, 2023 | 11.66 | 11.85 | 11.51 | 11.73 | 4,615,942 | +0.05(+0.47%) |
Jan 05, 2023 | 11.71 | 11.79 | 11.45 | 11.67 | 4,969,522 | -0.10(-0.81%) |
Jan 04, 2023 | 11.64 | 12.05 | 11.51 | 11.77 | 3,801,213 | +0.16(+1.36%) |
Jan 03, 2023 | 11.89 | 12.12 | 11.51 | 11.61 | 6,983,764 | -0.16(-1.34%) |
Dec 30, 2022 | 12.15 | 12.15 | 11.68 | 11.77 | 6,046,934 | -0.61(-4.92%) |
Dec 29, 2022 | 11.61 | 12.45 | 11.52 | 12.38 | 6,643,071 | +0.77(+6.60%) |
Dec 28, 2022 | 11.64 | 11.93 | 11.52 | 11.61 | 4,209,834 | -0.10(-0.82%) |
Dec 27, 2022 | 11.90 | 11.99 | 11.40 | 11.71 | 4,229,658 | -0.28(-2.34%) |
Dec 23, 2022 | 12.19 | 12.29 | 11.83 | 11.99 | 2,827,685 | -0.08(-0.68%) |
Dec 22, 2022 | 11.98 | 12.08 | 11.58 | 12.07 | 4,101,384 | -0.07(-0.56%) |
Dec 21, 2022 | 11.76 | 12.21 | 11.68 | 12.14 | 4,199,145 | +0.51(+4.36%) |
Dec 20, 2022 | 11.49 | 11.83 | 11.35 | 11.63 | 5,959,127 | +0.48(+4.30%) |
Dec 19, 2022 | 12.05 | 12.07 | 11.11 | 11.15 | 7,340,696 | -0.86(-7.18%) |
Dec 16, 2022 | 12.56 | 12.69 | 12.00 | 12.02 | 5,535,950 | -0.36(-2.93%) |
Dec 15, 2022 | 12.13 | 12.44 | 12.01 | 12.38 | 3,947,457 | +0.15(+1.23%) |
Dec 14, 2022 | 12.32 | 12.43 | 11.95 | 12.23 | 4,826,183 | -0.19(-1.54%) |
Dec 13, 2022 | 12.67 | 12.87 | 12.15 | 12.42 | 5,336,089 | +0.14(+1.11%) |
Dec 12, 2022 | 12.56 | 12.68 | 12.19 | 12.28 | 5,621,171 | -0.43(-3.39%) |
Dec 09, 2022 | 12.74 | 13.03 | 12.56 | 12.71 | 4,009,207 | -0.03(-0.22%) |
Dec 08, 2022 | 12.31 | 13.08 | 12.03 | 12.74 | 7,547,160 | +0.63(+5.20%) |
Dec 07, 2022 | 13.01 | 13.10 | 12.09 | 12.11 | 9,774,491 | -1.03(-7.86%) |
Dec 06, 2022 | 13.36 | 13.49 | 12.99 | 13.15 | 5,633,224 | -0.25(-1.89%) |
Dec 05, 2022 | 13.56 | 13.93 | 13.09 | 13.40 | 7,456,474 | +0.12(+0.88%) |
Dec 02, 2022 | 13.69 | 13.73 | 13.15 | 13.28 | 6,973,137 | -0.47(-3.43%) |