Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.33 | 14.12 | 13.25 | 13.96 | 1,067,413 | +0.61(+4.57%) |
Feb 27, 2023 | 13.73 | 13.73 | 13.14 | 13.35 | 537,801 | -0.13(-0.96%) |
Feb 24, 2023 | 13.34 | 13.71 | 13.26 | 13.48 | 494,336 | -0.25(-1.82%) |
Feb 23, 2023 | 13.69 | 13.84 | 13.12 | 13.73 | 596,671 | +0.22(+1.63%) |
Feb 22, 2023 | 13.03 | 13.59 | 12.96 | 13.51 | 480,619 | +0.48(+3.68%) |
Feb 21, 2023 | 13.01 | 13.37 | 12.96 | 13.03 | 434,337 | -0.49(-3.62%) |
Feb 17, 2023 | 13.95 | 13.95 | 13.27 | 13.52 | 381,618 | -0.40(-2.87%) |
Feb 16, 2023 | 14.08 | 14.39 | 13.85 | 13.92 | 795,597 | -0.52(-3.60%) |
Feb 15, 2023 | 13.82 | 14.59 | 13.81 | 14.44 | 618,087 | +0.44(+3.14%) |
Feb 14, 2023 | 13.85 | 14.17 | 13.53 | 14.00 | 454,964 | +0.05(+0.36%) |
Feb 13, 2023 | 13.93 | 14.26 | 13.75 | 13.95 | 708,138 | +0.07(+0.50%) |
Feb 10, 2023 | 13.84 | 14.19 | 13.79 | 13.88 | 285,506 | -0.22(-1.56%) |
Feb 09, 2023 | 14.56 | 14.85 | 14.07 | 14.10 | 421,994 | -0.32(-2.22%) |
Feb 08, 2023 | 14.54 | 14.72 | 14.22 | 14.42 | 442,933 | -0.22(-1.50%) |
Feb 07, 2023 | 14.20 | 14.75 | 13.84 | 14.64 | 316,586 | +0.42(+2.95%) |
Feb 06, 2023 | 14.33 | 14.40 | 14.03 | 14.22 | 349,385 | -0.33(-2.27%) |
Feb 03, 2023 | 14.67 | 14.98 | 14.46 | 14.55 | 552,393 | -0.21(-1.42%) |
Feb 02, 2023 | 14.21 | 14.95 | 14.14 | 14.76 | 1,174,500 | +0.94(+6.80%) |
Feb 01, 2023 | 13.91 | 14.07 | 13.23 | 13.82 | 1,005,004 | -0.08(-0.58%) |
Jan 31, 2023 | 13.51 | 14.23 | 13.50 | 13.90 | 515,074 | +0.43(+3.19%) |
Jan 30, 2023 | 13.43 | 13.83 | 13.38 | 13.47 | 678,382 | -0.23(-1.68%) |
Jan 27, 2023 | 13.50 | 14.00 | 13.07 | 13.70 | 910,432 | +0.06(+0.44%) |
Jan 26, 2023 | 13.31 | 13.81 | 13.18 | 13.64 | 941,964 | +0.67(+5.17%) |
Jan 25, 2023 | 12.81 | 13.30 | 12.57 | 12.97 | 809,882 | -0.18(-1.37%) |
Jan 24, 2023 | 13.25 | 13.55 | 12.84 | 13.15 | 694,807 | -0.23(-1.72%) |
Jan 23, 2023 | 12.86 | 13.47 | 12.61 | 13.38 | 672,878 | +0.49(+3.80%) |
Jan 20, 2023 | 12.98 | 13.09 | 12.53 | 12.89 | 778,695 | +0.16(+1.26%) |
Jan 19, 2023 | 12.19 | 12.80 | 11.69 | 12.73 | 946,845 | +0.29(+2.33%) |
Jan 18, 2023 | 12.83 | 13.17 | 12.31 | 12.44 | 863,789 | -0.22(-1.74%) |
Jan 17, 2023 | 12.12 | 12.69 | 11.95 | 12.66 | 827,843 | +0.54(+4.46%) |
Jan 13, 2023 | 11.63 | 12.19 | 11.63 | 12.12 | 427,768 | +0.33(+2.80%) |
Jan 12, 2023 | 11.34 | 11.90 | 10.93 | 11.79 | 790,047 | +0.47(+4.15%) |
Jan 11, 2023 | 11.05 | 11.41 | 10.97 | 11.32 | 481,874 | +0.63(+5.89%) |
Jan 10, 2023 | 10.39 | 11.09 | 10.39 | 10.69 | 349,140 | +0.21(+2.00%) |
Jan 09, 2023 | 10.91 | 11.11 | 10.39 | 10.48 | 345,503 | -0.31(-2.87%) |
Jan 06, 2023 | 10.11 | 10.96 | 9.900 | 10.79 | 680,397 | +0.56(+5.47%) |
Jan 05, 2023 | 10.65 | 10.65 | 10.11 | 10.23 | 410,717 | -0.61(-5.63%) |
Jan 04, 2023 | 10.57 | 10.95 | 10.20 | 10.84 | 895,324 | +0.45(+4.33%) |
Jan 03, 2023 | 10.24 | 10.84 | 10.20 | 10.39 | 832,926 | -0.24(-2.26%) |
Dec 30, 2022 | 10.31 | 10.67 | 10.13 | 10.63 | 399,460 | +0.09(+0.85%) |
Dec 29, 2022 | 10.05 | 10.61 | 10.00 | 10.54 | 379,447 | +0.62(+6.25%) |
Dec 28, 2022 | 9.890 | 10.07 | 9.760 | 9.920 | 310,036 | +0.01(+0.10%) |
Dec 27, 2022 | 10.23 | 10.23 | 9.840 | 9.910 | 293,351 | -0.39(-3.79%) |
Dec 23, 2022 | 10.33 | 10.37 | 10.04 | 10.30 | 257,876 | -0.10(-0.96%) |
Dec 22, 2022 | 10.56 | 10.63 | 10.03 | 10.40 | 320,638 | -0.30(-2.80%) |
Dec 21, 2022 | 10.55 | 10.75 | 10.43 | 10.70 | 433,900 | +0.27(+2.59%) |
Dec 20, 2022 | 10.17 | 10.56 | 9.980 | 10.43 | 499,657 | +0.09(+0.87%) |
Dec 19, 2022 | 10.71 | 10.81 | 10.18 | 10.34 | 521,860 | -0.45(-4.17%) |
Dec 16, 2022 | 10.33 | 10.86 | 10.10 | 10.79 | 1,284,373 | +0.21(+1.98%) |
Dec 15, 2022 | 11.04 | 11.11 | 10.52 | 10.58 | 324,526 | -0.61(-5.45%) |
Dec 14, 2022 | 11.27 | 11.40 | 10.97 | 11.19 | 386,120 | -0.13(-1.15%) |
Dec 13, 2022 | 11.31 | 11.63 | 10.93 | 11.32 | 774,698 | +0.72(+6.79%) |
Dec 12, 2022 | 10.93 | 10.93 | 10.47 | 10.60 | 555,139 | -0.29(-2.66%) |
Dec 09, 2022 | 10.87 | 11.16 | 10.74 | 10.89 | 334,596 | -0.05(-0.46%) |
Dec 08, 2022 | 10.76 | 11.03 | 10.54 | 10.94 | 509,407 | +0.24(+2.24%) |
Dec 07, 2022 | 10.04 | 10.75 | 10.04 | 10.70 | 684,355 | +0.67(+6.68%) |
Dec 06, 2022 | 10.58 | 10.59 | 9.940 | 10.03 | 565,691 | -0.81(-7.47%) |
Dec 05, 2022 | 10.52 | 10.96 | 10.27 | 10.84 | 602,862 | +0.18(+1.69%) |
Dec 02, 2022 | 10.50 | 10.88 | 10.37 | 10.66 | 358,659 | +0.02(+0.19%) |