Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.69 | 13.69 | 13.26 | 13.26 | 3,116,782 | -0.23(-1.72%) |
Feb 27, 2023 | 13.23 | 13.55 | 13.17 | 13.49 | 2,905,131 | +0.34(+2.58%) |
Feb 24, 2023 | 12.49 | 13.19 | 12.40 | 13.15 | 3,820,122 | +0.39(+3.03%) |
Feb 23, 2023 | 13.04 | 13.11 | 12.45 | 12.76 | 3,143,279 | -0.01(-0.08%) |
Feb 22, 2023 | 12.84 | 13.17 | 12.51 | 12.77 | 5,361,228 | -0.30(-2.29%) |
Feb 21, 2023 | 13.43 | 13.73 | 13.02 | 13.07 | 4,866,908 | -0.57(-4.18%) |
Feb 17, 2023 | 13.83 | 13.94 | 13.40 | 13.64 | 5,250,417 | -0.39(-2.76%) |
Feb 16, 2023 | 14.21 | 14.47 | 13.92 | 14.03 | 4,210,253 | -0.31(-2.16%) |
Feb 15, 2023 | 14.58 | 14.58 | 14.12 | 14.34 | 3,574,152 | -0.43(-2.88%) |
Feb 14, 2023 | 14.44 | 15.14 | 14.41 | 14.77 | 4,542,679 | +0.15(+1.03%) |
Feb 13, 2023 | 14.18 | 14.71 | 14.10 | 14.62 | 3,058,221 | +0.01(+0.10%) |
Feb 10, 2023 | 13.70 | 14.69 | 13.63 | 14.60 | 5,191,252 | +0.68(+4.86%) |
Feb 09, 2023 | 15.55 | 16.01 | 13.91 | 13.93 | 7,858,170 | -2.34(-14.40%) |
Feb 08, 2023 | 15.73 | 16.39 | 15.73 | 16.27 | 4,386,338 | +0.56(+3.57%) |
Feb 07, 2023 | 15.67 | 15.94 | 15.39 | 15.71 | 3,308,013 | +0.22(+1.44%) |
Feb 06, 2023 | 15.37 | 15.67 | 15.31 | 15.48 | 3,880,421 | +0.13(+0.82%) |
Feb 03, 2023 | 15.53 | 16.21 | 15.35 | 15.36 | 2,841,745 | -0.14(-0.87%) |
Feb 02, 2023 | 15.71 | 15.81 | 15.15 | 15.49 | 3,573,951 | -0.24(-1.54%) |
Feb 01, 2023 | 16.16 | 16.23 | 15.26 | 15.73 | 3,729,647 | -0.52(-3.21%) |
Jan 31, 2023 | 16.11 | 16.50 | 15.91 | 16.26 | 3,409,594 | +0.10(+0.60%) |
Jan 30, 2023 | 15.88 | 16.30 | 15.76 | 16.16 | 2,320,668 | -0.06(-0.36%) |
Jan 27, 2023 | 16.43 | 16.51 | 16.04 | 16.22 | 2,721,238 | -0.15(-0.95%) |
Jan 26, 2023 | 16.93 | 17.05 | 15.93 | 16.37 | 3,661,306 | -0.34(-2.03%) |
Jan 25, 2023 | 15.61 | 16.90 | 15.47 | 16.71 | 3,237,455 | +0.99(+6.28%) |
Jan 24, 2023 | 15.58 | 15.90 | 15.25 | 15.73 | 2,514,781 | +0.13(+0.81%) |
Jan 23, 2023 | 15.50 | 15.67 | 15.38 | 15.60 | 2,062,326 | +0.12(+0.75%) |
Jan 20, 2023 | 15.66 | 16.00 | 15.25 | 15.48 | 2,951,846 | +0.08(+0.50%) |
Jan 19, 2023 | 15.25 | 15.71 | 15.22 | 15.41 | 3,192,597 | -0.18(-1.18%) |
Jan 18, 2023 | 16.94 | 17.00 | 15.55 | 15.59 | 3,322,592 | -1.04(-6.23%) |
Jan 17, 2023 | 16.58 | 16.76 | 16.34 | 16.62 | 2,685,635 | -0.18(-1.09%) |
Jan 13, 2023 | 16.81 | 16.86 | 16.03 | 16.81 | 2,237,235 | -0.07(-0.40%) |
Jan 12, 2023 | 16.62 | 17.28 | 16.32 | 16.88 | 2,625,357 | +0.29(+1.75%) |
Jan 11, 2023 | 17.06 | 17.18 | 16.36 | 16.59 | 1,869,878 | -0.45(-2.61%) |
Jan 10, 2023 | 16.79 | 17.12 | 16.26 | 17.03 | 1,902,618 | +0.48(+2.92%) |
Jan 09, 2023 | 17.02 | 17.27 | 16.28 | 16.55 | 1,995,253 | +0.21(+1.30%) |
Jan 06, 2023 | 16.48 | 16.99 | 16.11 | 16.33 | 2,298,055 | +0.16(+1.02%) |
Jan 05, 2023 | 15.88 | 16.27 | 15.77 | 16.17 | 2,127,088 | +0.40(+2.52%) |
Jan 04, 2023 | 15.30 | 16.21 | 15.16 | 15.77 | 4,383,318 | +0.58(+3.82%) |
Jan 03, 2023 | 16.26 | 16.29 | 14.85 | 15.19 | 2,173,052 | -1.10(-6.77%) |
Dec 30, 2022 | 16.50 | 16.50 | 16.09 | 16.30 | 1,477,344 | -0.15(-0.94%) |
Dec 29, 2022 | 15.52 | 16.47 | 15.52 | 16.45 | 1,406,831 | +0.75(+4.81%) |
Dec 28, 2022 | 16.35 | 16.35 | 15.59 | 15.70 | 1,282,850 | -0.69(-4.19%) |
Dec 27, 2022 | 16.55 | 16.63 | 16.12 | 16.38 | 1,608,425 | +0.08(+0.47%) |
Dec 23, 2022 | 15.87 | 16.34 | 15.56 | 16.31 | 1,516,780 | +0.81(+5.25%) |
Dec 22, 2022 | 16.02 | 16.02 | 15.14 | 15.49 | 1,708,030 | -0.59(-3.67%) |
Dec 21, 2022 | 17.02 | 17.03 | 15.80 | 16.08 | 3,968,318 | -0.33(-2.00%) |
Dec 20, 2022 | 15.64 | 16.47 | 15.62 | 16.41 | 2,080,853 | +0.71(+4.50%) |
Dec 19, 2022 | 15.90 | 16.13 | 15.55 | 15.71 | 1,576,566 | +0.04(+0.25%) |
Dec 16, 2022 | 15.44 | 15.81 | 15.28 | 15.67 | 10,063,428 | -0.44(-2.70%) |
Dec 15, 2022 | 16.22 | 16.45 | 15.91 | 16.10 | 2,331,534 | -0.23(-1.42%) |
Dec 14, 2022 | 16.64 | 16.79 | 16.12 | 16.33 | 2,222,882 | -0.09(-0.53%) |
Dec 13, 2022 | 16.34 | 16.57 | 16.09 | 16.42 | 2,658,968 | +0.50(+3.16%) |
Dec 12, 2022 | 14.95 | 16.10 | 14.95 | 15.92 | 2,574,545 | +1.11(+7.52%) |
Dec 09, 2022 | 15.39 | 15.43 | 14.72 | 14.81 | 2,863,113 | -0.38(-2.49%) |
Dec 08, 2022 | 15.78 | 15.89 | 15.12 | 15.18 | 1,920,195 | -0.04(-0.25%) |
Dec 07, 2022 | 15.73 | 15.96 | 15.15 | 15.22 | 1,962,047 | -0.39(-2.48%) |
Dec 06, 2022 | 15.56 | 16.00 | 15.49 | 15.61 | 2,180,235 | -0.17(-1.10%) |
Dec 05, 2022 | 17.44 | 17.52 | 15.72 | 15.78 | 2,263,235 | -1.26(-7.38%) |
Dec 02, 2022 | 16.63 | 17.16 | 16.57 | 17.04 | 1,281,444 | +0.17(+1.03%) |