Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.32 | 14.62 | 14.26 | 14.51 | 2,039,343 | +0.22(+1.51%) |
Feb 27, 2023 | 14.40 | 14.57 | 14.19 | 14.29 | 1,157,571 | -0.07(-0.52%) |
Feb 24, 2023 | 14.51 | 14.51 | 13.86 | 14.36 | 2,137,973 | -0.63(-4.19%) |
Feb 23, 2023 | 15.00 | 15.17 | 13.99 | 14.99 | 2,035,259 | -0.28(-1.84%) |
Feb 22, 2023 | 15.29 | 15.39 | 15.18 | 15.27 | 878,237 | +0.07(+0.43%) |
Feb 21, 2023 | 15.23 | 15.30 | 15.17 | 15.21 | 760,878 | -0.09(-0.61%) |
Feb 17, 2023 | 15.24 | 15.43 | 15.17 | 15.30 | 599,179 | +0.14(+0.93%) |
Feb 16, 2023 | 15.07 | 15.31 | 15.04 | 15.16 | 626,859 | -0.03(-0.18%) |
Feb 15, 2023 | 15.13 | 15.23 | 14.98 | 15.19 | 592,029 | +0.05(+0.31%) |
Feb 14, 2023 | 15.03 | 15.27 | 14.98 | 15.14 | 817,969 | +0.06(+0.37%) |
Feb 13, 2023 | 14.90 | 15.09 | 14.85 | 15.09 | 717,051 | +0.19(+1.26%) |
Feb 10, 2023 | 14.74 | 14.93 | 14.69 | 14.90 | 673,906 | +0.16(+1.08%) |
Feb 09, 2023 | 14.95 | 14.99 | 14.69 | 14.74 | 694,409 | -0.06(-0.38%) |
Feb 08, 2023 | 14.90 | 15.08 | 14.75 | 14.80 | 1,447,696 | +0.03(+0.19%) |
Feb 07, 2023 | 14.50 | 14.80 | 14.46 | 14.77 | 895,686 | +0.17(+1.16%) |
Feb 06, 2023 | 14.74 | 14.74 | 14.58 | 14.60 | 485,308 | -0.12(-0.83%) |
Feb 03, 2023 | 14.60 | 14.72 | 14.45 | 14.72 | 636,364 | +0.11(+0.77%) |
Feb 02, 2023 | 14.70 | 14.91 | 14.56 | 14.61 | 579,498 | -0.08(-0.57%) |
Feb 01, 2023 | 14.66 | 14.78 | 14.44 | 14.69 | 1,020,767 | +0.03(+0.19%) |
Jan 31, 2023 | 14.60 | 14.72 | 14.57 | 14.66 | 911,623 | +0.17(+1.16%) |
Jan 30, 2023 | 14.47 | 14.59 | 14.47 | 14.50 | 796,163 | -0.06(-0.39%) |
Jan 27, 2023 | 14.59 | 14.61 | 14.37 | 14.55 | 757,759 | -0.02(-0.13%) |
Jan 26, 2023 | 14.53 | 14.61 | 14.34 | 14.57 | 712,825 | +0.06(+0.39%) |
Jan 25, 2023 | 14.23 | 14.57 | 14.21 | 14.51 | 1,133,410 | +0.13(+0.91%) |
Jan 24, 2023 | 14.03 | 14.40 | 13.77 | 14.38 | 960,067 | +0.48(+3.44%) |
Jan 23, 2023 | 13.78 | 13.96 | 13.73 | 13.91 | 712,768 | +0.08(+0.61%) |
Jan 20, 2023 | 13.91 | 13.96 | 13.67 | 13.82 | 866,889 | +0.00(+0.00%) |
Jan 19, 2023 | 14.26 | 14.30 | 13.79 | 13.82 | 1,142,693 | -0.47(-3.28%) |
Jan 18, 2023 | 14.36 | 14.41 | 14.13 | 14.29 | 1,483,109 | -0.08(-0.59%) |
Jan 17, 2023 | 14.70 | 14.74 | 14.35 | 14.37 | 1,106,493 | -0.21(-1.41%) |
Jan 13, 2023 | 14.31 | 14.62 | 14.06 | 14.58 | 992,898 | +0.08(+0.58%) |
Jan 12, 2023 | 14.49 | 14.55 | 14.24 | 14.50 | 978,152 | +0.11(+0.78%) |
Jan 11, 2023 | 14.58 | 14.65 | 14.35 | 14.38 | 942,867 | -0.14(-0.97%) |
Jan 10, 2023 | 14.78 | 14.82 | 14.45 | 14.52 | 824,069 | -0.28(-1.90%) |
Jan 09, 2023 | 14.93 | 15.37 | 14.74 | 14.81 | 1,223,522 | -0.07(-0.44%) |
Jan 06, 2023 | 14.81 | 15.02 | 14.79 | 14.87 | 651,905 | +0.26(+1.80%) |
Jan 05, 2023 | 14.60 | 14.70 | 14.50 | 14.61 | 551,609 | -0.13(-0.89%) |
Jan 04, 2023 | 14.62 | 14.83 | 14.62 | 14.74 | 1,119,445 | +0.22(+1.48%) |
Jan 03, 2023 | 14.57 | 14.77 | 14.36 | 14.52 | 640,698 | -0.04(-0.26%) |
Dec 30, 2022 | 14.59 | 14.65 | 14.49 | 14.56 | 379,986 | -0.15(-1.02%) |
Dec 29, 2022 | 14.60 | 14.81 | 14.54 | 14.71 | 337,192 | +0.26(+1.82%) |
Dec 28, 2022 | 14.77 | 14.78 | 14.45 | 14.45 | 414,951 | -0.25(-1.72%) |
Dec 27, 2022 | 14.69 | 14.73 | 14.56 | 14.70 | 377,489 | +0.08(+0.58%) |
Dec 23, 2022 | 14.39 | 14.62 | 14.36 | 14.62 | 393,744 | +0.15(+1.04%) |
Dec 22, 2022 | 14.46 | 14.48 | 14.25 | 14.47 | 399,028 | -0.14(-0.96%) |
Dec 21, 2022 | 14.36 | 14.61 | 14.31 | 14.61 | 498,752 | +0.37(+2.63%) |
Dec 20, 2022 | 14.33 | 14.36 | 14.19 | 14.23 | 672,868 | -0.06(-0.39%) |
Dec 19, 2022 | 14.51 | 14.63 | 14.24 | 14.29 | 810,435 | -0.29(-1.99%) |
Dec 16, 2022 | 14.36 | 14.60 | 14.31 | 14.58 | 1,194,079 | +0.04(+0.26%) |
Dec 15, 2022 | 14.70 | 14.70 | 14.39 | 14.54 | 864,324 | -0.30(-2.02%) |
Dec 14, 2022 | 14.71 | 14.97 | 14.57 | 14.84 | 1,721,627 | +0.15(+1.02%) |
Dec 13, 2022 | 14.85 | 14.85 | 14.34 | 14.69 | 1,187,808 | +0.23(+1.62%) |
Dec 12, 2022 | 14.39 | 14.49 | 14.34 | 14.46 | 702,415 | +0.10(+0.72%) |
Dec 09, 2022 | 14.35 | 14.51 | 14.34 | 14.36 | 669,842 | -0.11(-0.78%) |
Dec 08, 2022 | 14.33 | 14.51 | 14.13 | 14.47 | 660,271 | +0.21(+1.45%) |
Dec 07, 2022 | 14.38 | 14.49 | 14.18 | 14.26 | 686,918 | -0.13(-0.91%) |
Dec 06, 2022 | 15.02 | 15.02 | 14.33 | 14.39 | 619,553 | -0.56(-3.76%) |
Dec 05, 2022 | 14.91 | 15.06 | 14.83 | 14.96 | 843,376 | -0.12(-0.81%) |
Dec 02, 2022 | 14.64 | 15.11 | 14.48 | 15.08 | 723,579 | +0.22(+1.51%) |