Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.25 | 14.49 | 14.06 | 14.32 | 75,291 | +0.05(+0.35%) |
Feb 27, 2023 | 14.58 | 14.58 | 14.25 | 14.27 | 35,517 | -0.15(-1.04%) |
Feb 24, 2023 | 14.54 | 14.94 | 14.20 | 14.42 | 63,524 | -0.51(-3.42%) |
Feb 23, 2023 | 15.13 | 15.13 | 14.71 | 14.93 | 33,937 | +0.03(+0.20%) |
Feb 22, 2023 | 15.25 | 15.25 | 14.51 | 14.90 | 36,941 | -0.20(-1.32%) |
Feb 21, 2023 | 15.43 | 15.43 | 14.42 | 15.10 | 68,399 | -0.41(-2.64%) |
Feb 17, 2023 | 15.51 | 15.62 | 15.50 | 15.51 | 85,363 | -0.12(-0.77%) |
Feb 16, 2023 | 15.60 | 15.85 | 15.50 | 15.63 | 41,642 | +0.00(+0.00%) |
Feb 15, 2023 | 15.54 | 15.67 | 15.50 | 15.63 | 22,256 | -0.22(-1.39%) |
Feb 14, 2023 | 15.55 | 16.04 | 15.55 | 15.85 | 41,669 | +0.05(+0.32%) |
Feb 13, 2023 | 15.88 | 16.02 | 15.63 | 15.80 | 34,700 | +0.08(+0.51%) |
Feb 10, 2023 | 15.80 | 15.88 | 15.55 | 15.72 | 31,269 | -0.32(-2.00%) |
Feb 09, 2023 | 16.40 | 16.46 | 15.81 | 16.04 | 35,639 | +0.05(+0.31%) |
Feb 08, 2023 | 16.07 | 16.20 | 15.75 | 15.99 | 19,954 | -0.15(-0.93%) |
Feb 07, 2023 | 16.03 | 16.48 | 15.68 | 16.14 | 39,019 | +0.31(+1.96%) |
Feb 06, 2023 | 15.56 | 16.14 | 15.34 | 15.83 | 41,083 | +0.04(+0.25%) |
Feb 03, 2023 | 16.15 | 16.17 | 15.71 | 15.79 | 25,583 | -0.61(-3.72%) |
Feb 02, 2023 | 16.50 | 16.50 | 16.06 | 16.40 | 34,767 | -0.08(-0.49%) |
Feb 01, 2023 | 16.34 | 17.25 | 16.29 | 16.48 | 49,519 | +0.36(+2.23%) |
Jan 31, 2023 | 15.70 | 16.42 | 15.50 | 16.12 | 124,311 | +0.37(+2.35%) |
Jan 30, 2023 | 15.75 | 16.07 | 15.57 | 15.75 | 28,321 | -0.40(-2.48%) |
Jan 27, 2023 | 16.35 | 16.56 | 16.09 | 16.15 | 31,780 | -0.30(-1.82%) |
Jan 26, 2023 | 15.83 | 16.60 | 15.61 | 16.45 | 48,283 | +0.81(+5.18%) |
Jan 25, 2023 | 15.47 | 15.66 | 15.30 | 15.64 | 25,382 | +0.07(+0.45%) |
Jan 24, 2023 | 15.37 | 15.67 | 15.37 | 15.57 | 23,068 | +0.04(+0.26%) |
Jan 23, 2023 | 15.74 | 15.91 | 15.50 | 15.53 | 31,720 | -0.08(-0.51%) |
Jan 20, 2023 | 15.76 | 15.77 | 15.43 | 15.61 | 25,529 | +0.08(+0.52%) |
Jan 19, 2023 | 15.65 | 15.65 | 15.34 | 15.53 | 136,247 | +0.04(+0.26%) |
Jan 18, 2023 | 15.57 | 15.60 | 15.43 | 15.49 | 31,460 | +0.01(+0.06%) |
Jan 17, 2023 | 15.61 | 16.00 | 15.29 | 15.48 | 69,878 | -0.35(-2.21%) |
Jan 13, 2023 | 15.39 | 15.88 | 15.26 | 15.83 | 38,323 | +0.54(+3.53%) |
Jan 12, 2023 | 15.58 | 15.58 | 15.18 | 15.29 | 17,833 | -0.32(-2.05%) |
Jan 11, 2023 | 15.26 | 15.70 | 15.14 | 15.61 | 40,265 | +0.34(+2.23%) |
Jan 10, 2023 | 15.16 | 15.50 | 15.11 | 15.27 | 35,795 | +0.16(+1.06%) |
Jan 09, 2023 | 15.21 | 15.49 | 15.02 | 15.11 | 52,149 | -0.06(-0.40%) |
Jan 06, 2023 | 15.08 | 15.30 | 14.80 | 15.17 | 33,157 | +0.06(+0.40%) |
Jan 05, 2023 | 14.74 | 15.39 | 14.74 | 15.11 | 45,351 | +0.11(+0.73%) |
Jan 04, 2023 | 14.59 | 15.00 | 14.39 | 15.00 | 72,635 | +0.71(+4.97%) |
Jan 03, 2023 | 13.94 | 14.43 | 13.67 | 14.29 | 56,970 | +0.58(+4.23%) |
Dec 30, 2022 | 13.43 | 13.95 | 13.29 | 13.71 | 122,854 | +0.16(+1.18%) |
Dec 29, 2022 | 13.43 | 13.55 | 13.30 | 13.55 | 21,477 | +0.24(+1.80%) |
Dec 28, 2022 | 13.70 | 13.70 | 13.20 | 13.31 | 96,673 | -0.46(-3.34%) |
Dec 27, 2022 | 13.73 | 13.90 | 13.50 | 13.77 | 70,674 | +0.28(+2.08%) |
Dec 23, 2022 | 13.55 | 13.67 | 13.46 | 13.49 | 20,525 | -0.15(-1.10%) |
Dec 22, 2022 | 13.66 | 13.71 | 13.30 | 13.64 | 41,653 | -0.04(-0.29%) |
Dec 21, 2022 | 13.69 | 13.90 | 13.51 | 13.68 | 54,745 | +0.05(+0.37%) |
Dec 20, 2022 | 13.57 | 13.89 | 13.50 | 13.63 | 51,603 | -0.12(-0.87%) |
Dec 19, 2022 | 13.73 | 13.75 | 13.39 | 13.75 | 70,218 | +0.03(+0.22%) |
Dec 16, 2022 | 13.71 | 13.79 | 13.08 | 13.72 | 429,961 | +0.13(+0.96%) |
Dec 15, 2022 | 14.25 | 14.35 | 13.41 | 13.59 | 147,611 | -0.72(-5.03%) |
Dec 14, 2022 | 14.46 | 14.63 | 14.21 | 14.31 | 72,951 | -0.17(-1.17%) |
Dec 13, 2022 | 14.98 | 15.00 | 14.32 | 14.48 | 86,919 | -0.22(-1.50%) |
Dec 12, 2022 | 14.97 | 15.00 | 14.29 | 14.70 | 108,583 | -0.31(-2.07%) |
Dec 09, 2022 | 14.85 | 15.16 | 14.63 | 15.01 | 80,126 | +0.17(+1.15%) |
Dec 08, 2022 | 14.85 | 15.13 | 14.57 | 14.84 | 154,274 | +0.30(+2.06%) |
Dec 07, 2022 | 14.32 | 14.81 | 14.01 | 14.54 | 54,900 | -0.25(-1.69%) |
Dec 06, 2022 | 15.08 | 15.08 | 14.17 | 14.79 | 75,108 | -0.07(-0.47%) |
Dec 05, 2022 | 15.20 | 15.36 | 14.75 | 14.86 | 59,087 | -0.19(-1.26%) |
Dec 02, 2022 | 14.71 | 15.11 | 14.57 | 15.05 | 85,034 | +0.25(+1.69%) |