Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.96 | 18.18 | 17.04 | 17.21 | 18,203,486 | -0.64(-3.59%) |
Feb 27, 2023 | 17.86 | 18.15 | 17.44 | 17.85 | 6,828,555 | +0.41(+2.34%) |
Feb 24, 2023 | 16.58 | 17.59 | 16.28 | 17.44 | 7,550,430 | +0.84(+5.08%) |
Feb 23, 2023 | 15.96 | 16.76 | 15.86 | 16.60 | 6,067,002 | +0.75(+4.73%) |
Feb 22, 2023 | 15.88 | 15.91 | 15.36 | 15.85 | 3,584,604 | -0.07(-0.41%) |
Feb 21, 2023 | 16.09 | 16.43 | 15.86 | 15.91 | 5,055,797 | -0.20(-1.26%) |
Feb 17, 2023 | 16.18 | 16.62 | 16.04 | 16.12 | 6,187,161 | +0.66(+4.28%) |
Feb 16, 2023 | 15.59 | 15.62 | 15.35 | 15.46 | 2,687,843 | -0.15(-0.98%) |
Feb 15, 2023 | 15.27 | 15.71 | 15.08 | 15.61 | 2,990,468 | +0.19(+1.23%) |
Feb 14, 2023 | 14.99 | 15.49 | 14.69 | 15.42 | 4,686,674 | +0.17(+1.10%) |
Feb 13, 2023 | 15.75 | 15.93 | 14.89 | 15.25 | 8,058,805 | -1.08(-6.63%) |
Feb 10, 2023 | 16.20 | 16.64 | 15.92 | 16.34 | 4,881,068 | -0.26(-1.58%) |
Feb 09, 2023 | 16.04 | 16.86 | 15.94 | 16.60 | 6,052,811 | +0.75(+4.73%) |
Feb 08, 2023 | 15.80 | 16.37 | 15.61 | 15.85 | 5,425,013 | +0.13(+0.83%) |
Feb 07, 2023 | 16.18 | 16.28 | 15.33 | 15.72 | 6,079,449 | -0.47(-2.88%) |
Feb 06, 2023 | 16.44 | 16.71 | 15.94 | 16.18 | 5,140,360 | -0.44(-2.63%) |
Feb 03, 2023 | 15.81 | 17.06 | 15.47 | 16.62 | 8,396,915 | +0.62(+3.86%) |
Feb 02, 2023 | 15.30 | 16.64 | 15.30 | 16.00 | 12,864,350 | +1.17(+7.90%) |
Feb 01, 2023 | 14.04 | 15.04 | 13.91 | 14.83 | 7,815,619 | +1.05(+7.60%) |
Jan 31, 2023 | 13.65 | 13.85 | 13.62 | 13.78 | 3,394,914 | +0.17(+1.23%) |
Jan 30, 2023 | 13.40 | 13.89 | 13.39 | 13.62 | 4,663,450 | +0.08(+0.59%) |
Jan 27, 2023 | 13.24 | 13.65 | 13.20 | 13.54 | 4,169,941 | +0.20(+1.47%) |
Jan 26, 2023 | 13.53 | 13.72 | 13.06 | 13.34 | 3,777,654 | -0.01(-0.05%) |
Jan 25, 2023 | 13.19 | 13.35 | 12.79 | 13.35 | 5,965,752 | -0.25(-1.82%) |
Jan 24, 2023 | 13.46 | 13.82 | 13.28 | 13.59 | 3,844,340 | -0.07(-0.53%) |
Jan 23, 2023 | 13.35 | 13.98 | 13.15 | 13.67 | 5,723,206 | +0.28(+2.12%) |
Jan 20, 2023 | 12.92 | 13.39 | 12.80 | 13.38 | 4,408,473 | +0.65(+5.08%) |
Jan 19, 2023 | 12.99 | 13.10 | 12.41 | 12.74 | 5,568,752 | -0.40(-3.05%) |
Jan 18, 2023 | 13.37 | 13.53 | 13.06 | 13.14 | 6,842,131 | +0.11(+0.84%) |
Jan 17, 2023 | 12.40 | 13.10 | 12.40 | 13.03 | 6,498,476 | +0.65(+5.29%) |
Jan 13, 2023 | 12.36 | 12.48 | 12.23 | 12.37 | 5,388,056 | -0.09(-0.76%) |
Jan 12, 2023 | 12.66 | 12.80 | 12.37 | 12.47 | 6,174,028 | -0.20(-1.61%) |
Jan 11, 2023 | 12.59 | 12.73 | 12.44 | 12.67 | 5,447,779 | -0.08(-0.63%) |
Jan 10, 2023 | 12.40 | 12.86 | 12.25 | 12.75 | 4,383,412 | +0.34(+2.76%) |
Jan 09, 2023 | 12.70 | 13.19 | 12.40 | 12.41 | 5,580,136 | -0.05(-0.41%) |
Jan 06, 2023 | 12.39 | 12.58 | 12.23 | 12.46 | 4,345,375 | +0.06(+0.47%) |
Jan 05, 2023 | 12.44 | 12.52 | 12.16 | 12.40 | 4,678,230 | -0.10(-0.81%) |
Jan 04, 2023 | 12.36 | 12.80 | 12.23 | 12.50 | 3,578,402 | +0.17(+1.36%) |
Jan 03, 2023 | 12.63 | 12.87 | 12.22 | 12.34 | 6,574,405 | -0.17(-1.34%) |
Dec 30, 2022 | 12.91 | 12.91 | 12.41 | 12.50 | 5,692,488 | -0.65(-4.92%) |
Dec 29, 2022 | 12.34 | 13.23 | 12.24 | 13.15 | 6,253,683 | +0.81(+6.60%) |
Dec 28, 2022 | 12.36 | 12.67 | 12.24 | 12.34 | 3,963,071 | -0.10(-0.82%) |
Dec 27, 2022 | 12.64 | 12.74 | 12.11 | 12.44 | 3,981,733 | -0.30(-2.34%) |
Dec 23, 2022 | 12.95 | 13.06 | 12.57 | 12.74 | 2,661,938 | -0.09(-0.68%) |
Dec 22, 2022 | 12.73 | 12.83 | 12.30 | 12.82 | 3,860,978 | -0.07(-0.56%) |
Dec 21, 2022 | 12.50 | 12.97 | 12.41 | 12.90 | 3,953,009 | +0.54(+4.36%) |
Dec 20, 2022 | 12.20 | 12.57 | 12.05 | 12.36 | 5,609,828 | +0.51(+4.30%) |
Dec 19, 2022 | 12.80 | 12.82 | 11.81 | 11.85 | 6,910,415 | -0.92(-7.18%) |
Dec 16, 2022 | 13.35 | 13.48 | 12.74 | 12.76 | 5,211,456 | -0.39(-2.93%) |
Dec 15, 2022 | 12.88 | 13.22 | 12.76 | 13.15 | 3,716,073 | +0.16(+1.23%) |
Dec 14, 2022 | 13.09 | 13.20 | 12.70 | 12.99 | 4,543,293 | -0.20(-1.54%) |
Dec 13, 2022 | 13.46 | 13.67 | 12.90 | 13.19 | 5,023,310 | +0.15(+1.11%) |
Dec 12, 2022 | 13.35 | 13.47 | 12.95 | 13.05 | 5,291,682 | -0.46(-3.39%) |
Dec 09, 2022 | 13.54 | 13.84 | 13.34 | 13.51 | 3,774,204 | -0.03(-0.21%) |
Dec 08, 2022 | 13.08 | 13.89 | 12.78 | 13.54 | 7,104,777 | +0.67(+5.20%) |
Dec 07, 2022 | 13.82 | 13.92 | 12.84 | 12.87 | 9,201,552 | -1.10(-7.86%) |
Dec 06, 2022 | 14.20 | 14.34 | 13.80 | 13.96 | 5,303,028 | -0.27(-1.89%) |
Dec 05, 2022 | 14.40 | 14.80 | 13.91 | 14.23 | 7,019,407 | +0.12(+0.88%) |
Dec 02, 2022 | 14.55 | 14.58 | 13.97 | 14.11 | 6,564,401 | -0.50(-3.43%) |