Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.73 | 16.15 | 15.70 | 15.83 | 396,502 | +0.06(+0.37%) |
Feb 27, 2023 | 16.12 | 16.20 | 15.75 | 15.77 | 39,264 | -0.25(-1.53%) |
Feb 24, 2023 | 15.80 | 16.08 | 15.64 | 16.02 | 80,356 | +0.14(+0.87%) |
Feb 23, 2023 | 16.57 | 16.69 | 15.64 | 15.88 | 110,852 | -0.54(-3.29%) |
Feb 22, 2023 | 16.27 | 16.50 | 16.26 | 16.42 | 112,491 | +0.27(+1.64%) |
Feb 21, 2023 | 15.98 | 16.47 | 15.98 | 16.16 | 167,909 | +0.42(+2.69%) |
Feb 17, 2023 | 15.98 | 15.98 | 15.68 | 15.73 | 98,974 | -0.11(-0.68%) |
Feb 16, 2023 | 15.93 | 15.98 | 15.73 | 15.84 | 55,626 | -0.15(-0.92%) |
Feb 15, 2023 | 15.74 | 16.08 | 15.62 | 15.99 | 44,285 | +0.22(+1.37%) |
Feb 14, 2023 | 16.10 | 16.10 | 15.75 | 15.77 | 44,534 | -0.28(-1.72%) |
Feb 13, 2023 | 16.23 | 16.45 | 15.90 | 16.05 | 74,167 | -0.13(-0.79%) |
Feb 10, 2023 | 15.85 | 16.24 | 15.50 | 16.18 | 96,665 | +0.32(+2.05%) |
Feb 09, 2023 | 15.69 | 15.87 | 15.60 | 15.85 | 64,098 | +0.25(+1.58%) |
Feb 08, 2023 | 15.64 | 15.72 | 15.39 | 15.61 | 81,466 | -0.01(-0.06%) |
Feb 07, 2023 | 15.23 | 15.63 | 15.04 | 15.62 | 55,810 | +0.56(+3.72%) |
Feb 06, 2023 | 14.86 | 15.25 | 14.86 | 15.05 | 37,099 | +0.12(+0.79%) |
Feb 03, 2023 | 14.82 | 14.95 | 14.68 | 14.94 | 34,543 | +0.04(+0.26%) |
Feb 02, 2023 | 14.61 | 14.91 | 14.57 | 14.90 | 65,368 | +0.26(+1.75%) |
Feb 01, 2023 | 14.71 | 14.78 | 14.51 | 14.64 | 33,003 | -0.12(-0.80%) |
Jan 31, 2023 | 14.62 | 14.94 | 14.49 | 14.76 | 80,493 | +0.29(+1.97%) |
Jan 30, 2023 | 14.39 | 14.56 | 14.29 | 14.47 | 29,826 | -0.06(-0.41%) |
Jan 27, 2023 | 14.73 | 14.73 | 14.45 | 14.53 | 33,462 | -0.23(-1.53%) |
Jan 26, 2023 | 14.59 | 14.82 | 14.57 | 14.76 | 38,960 | +0.12(+0.84%) |
Jan 25, 2023 | 14.49 | 14.73 | 14.45 | 14.64 | 25,198 | +0.01(+0.10%) |
Jan 24, 2023 | 14.46 | 14.90 | 14.46 | 14.62 | 60,184 | +0.16(+1.09%) |
Jan 23, 2023 | 14.89 | 14.97 | 14.45 | 14.46 | 88,880 | -0.42(-2.84%) |
Jan 20, 2023 | 15.01 | 15.05 | 14.80 | 14.89 | 47,308 | -0.02(-0.13%) |
Jan 19, 2023 | 14.94 | 15.10 | 14.75 | 14.91 | 49,969 | -0.11(-0.72%) |
Jan 18, 2023 | 15.19 | 15.52 | 14.94 | 15.02 | 135,818 | -0.07(-0.46%) |
Jan 17, 2023 | 15.02 | 15.20 | 14.94 | 15.08 | 102,896 | +0.04(+0.26%) |
Jan 13, 2023 | 14.51 | 15.07 | 14.51 | 15.05 | 70,236 | +0.42(+2.89%) |
Jan 12, 2023 | 14.41 | 14.80 | 14.33 | 14.62 | 43,597 | +0.21(+1.43%) |
Jan 11, 2023 | 14.27 | 14.58 | 14.25 | 14.42 | 31,326 | +0.12(+0.83%) |
Jan 10, 2023 | 14.22 | 14.61 | 14.22 | 14.30 | 46,123 | +0.07(+0.48%) |
Jan 09, 2023 | 14.46 | 14.62 | 14.22 | 14.23 | 37,259 | -0.22(-1.50%) |
Jan 06, 2023 | 14.13 | 14.52 | 14.09 | 14.45 | 31,507 | +0.39(+2.80%) |
Jan 05, 2023 | 14.21 | 14.22 | 14.00 | 14.05 | 31,053 | -0.29(-1.99%) |
Jan 04, 2023 | 13.99 | 14.43 | 13.98 | 14.34 | 43,076 | +0.45(+3.26%) |
Jan 03, 2023 | 13.65 | 14.03 | 13.58 | 13.88 | 74,631 | +0.28(+2.02%) |
Dec 30, 2022 | 13.61 | 13.73 | 13.36 | 13.61 | 62,577 | -0.06(-0.43%) |
Dec 29, 2022 | 13.81 | 13.91 | 13.61 | 13.67 | 51,573 | -0.04(-0.29%) |
Dec 28, 2022 | 13.99 | 14.00 | 13.68 | 13.71 | 46,487 | -0.20(-1.41%) |
Dec 27, 2022 | 14.05 | 14.11 | 13.78 | 13.90 | 34,230 | -0.14(-0.98%) |
Dec 23, 2022 | 14.34 | 14.34 | 13.98 | 14.04 | 23,844 | -0.28(-1.92%) |
Dec 22, 2022 | 14.39 | 14.48 | 14.16 | 14.32 | 80,786 | -0.23(-1.56%) |
Dec 21, 2022 | 14.23 | 14.72 | 14.23 | 14.54 | 62,452 | +0.43(+3.07%) |
Dec 20, 2022 | 14.15 | 14.25 | 13.92 | 14.11 | 104,888 | -0.05(-0.35%) |
Dec 19, 2022 | 14.06 | 14.24 | 13.67 | 14.16 | 65,068 | +0.06(+0.42%) |
Dec 16, 2022 | 14.03 | 14.18 | 13.63 | 14.10 | 183,529 | -0.01(-0.07%) |
Dec 15, 2022 | 14.29 | 14.37 | 13.90 | 14.11 | 57,719 | -0.35(-2.45%) |
Dec 14, 2022 | 14.53 | 14.92 | 14.38 | 14.46 | 39,486 | -0.17(-1.14%) |
Dec 13, 2022 | 14.68 | 14.77 | 14.48 | 14.63 | 66,321 | +0.22(+1.50%) |
Dec 12, 2022 | 14.73 | 14.75 | 14.18 | 14.42 | 75,009 | -0.23(-1.54%) |
Dec 09, 2022 | 14.55 | 14.80 | 14.51 | 14.64 | 58,935 | +0.10(+0.68%) |
Dec 08, 2022 | 14.63 | 14.87 | 14.50 | 14.54 | 167,882 | -0.01(-0.07%) |
Dec 07, 2022 | 14.25 | 14.68 | 14.25 | 14.55 | 157,552 | +0.38(+2.71%) |
Dec 06, 2022 | 13.81 | 14.25 | 13.65 | 14.17 | 295,638 | +0.41(+3.00%) |
Dec 05, 2022 | 13.72 | 13.87 | 13.55 | 13.76 | 60,934 | +0.01(+0.07%) |
Dec 02, 2022 | 13.53 | 13.78 | 13.49 | 13.75 | 77,918 | +0.11(+0.79%) |