Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.20 | 17.58 | 16.97 | 16.97 | 1,337,335 | -0.21(-1.20%) |
Feb 27, 2023 | 16.82 | 17.45 | 16.75 | 17.18 | 971,166 | +0.44(+2.63%) |
Feb 24, 2023 | 16.54 | 17.03 | 16.44 | 16.74 | 1,047,625 | +0.08(+0.49%) |
Feb 23, 2023 | 16.44 | 17.13 | 16.43 | 16.65 | 1,397,164 | +0.48(+2.99%) |
Feb 22, 2023 | 16.37 | 16.75 | 15.94 | 16.17 | 1,489,582 | -0.34(-2.04%) |
Feb 21, 2023 | 16.42 | 16.95 | 16.17 | 16.51 | 1,532,163 | +0.09(+0.56%) |
Feb 17, 2023 | 17.00 | 17.10 | 16.22 | 16.42 | 972,622 | -0.59(-3.49%) |
Feb 16, 2023 | 17.15 | 17.51 | 17.00 | 17.01 | 1,740,116 | -0.26(-1.48%) |
Feb 15, 2023 | 16.68 | 17.32 | 16.28 | 17.27 | 2,133,223 | +0.65(+3.90%) |
Feb 14, 2023 | 15.54 | 16.87 | 15.28 | 16.62 | 3,152,439 | +1.47(+9.69%) |
Feb 13, 2023 | 14.78 | 15.29 | 14.51 | 15.15 | 1,461,893 | +0.41(+2.78%) |
Feb 10, 2023 | 15.32 | 15.42 | 14.56 | 14.74 | 969,084 | -0.55(-3.58%) |
Feb 09, 2023 | 14.46 | 15.44 | 14.21 | 15.29 | 1,853,195 | +0.88(+6.14%) |
Feb 08, 2023 | 14.96 | 15.02 | 14.26 | 14.40 | 898,726 | -0.50(-3.37%) |
Feb 07, 2023 | 14.23 | 14.91 | 14.14 | 14.90 | 1,418,840 | +0.84(+5.97%) |
Feb 06, 2023 | 13.77 | 14.26 | 13.74 | 14.06 | 1,228,248 | +0.36(+2.66%) |
Feb 03, 2023 | 13.20 | 13.81 | 13.20 | 13.70 | 755,769 | +0.48(+3.66%) |
Feb 02, 2023 | 13.68 | 13.84 | 12.93 | 13.22 | 863,792 | -0.51(-3.72%) |
Feb 01, 2023 | 13.36 | 14.04 | 13.23 | 13.73 | 993,613 | +0.36(+2.73%) |
Jan 31, 2023 | 12.63 | 13.48 | 12.39 | 13.36 | 1,430,416 | +0.65(+5.09%) |
Jan 30, 2023 | 12.77 | 12.97 | 12.64 | 12.71 | 764,113 | -0.12(-0.92%) |
Jan 27, 2023 | 12.26 | 12.94 | 12.18 | 12.83 | 1,163,084 | +0.60(+4.92%) |
Jan 26, 2023 | 12.62 | 12.62 | 11.87 | 12.23 | 652,102 | -0.28(-2.26%) |
Jan 25, 2023 | 12.40 | 12.58 | 11.83 | 12.51 | 805,554 | +0.01(+0.07%) |
Jan 24, 2023 | 11.87 | 12.82 | 11.75 | 12.50 | 1,809,872 | +0.67(+5.62%) |
Jan 23, 2023 | 12.52 | 12.59 | 11.81 | 11.84 | 1,074,121 | -0.78(-6.21%) |
Jan 20, 2023 | 12.64 | 12.75 | 12.45 | 12.62 | 335,410 | +0.21(+1.69%) |
Jan 19, 2023 | 12.37 | 12.54 | 12.11 | 12.41 | 425,702 | -0.01(-0.07%) |
Jan 18, 2023 | 12.97 | 13.12 | 12.42 | 12.42 | 597,590 | -0.55(-4.22%) |
Jan 17, 2023 | 12.95 | 13.29 | 12.74 | 12.97 | 1,318,690 | +0.11(+0.85%) |
Jan 13, 2023 | 12.69 | 12.91 | 12.39 | 12.86 | 734,382 | +0.35(+2.77%) |
Jan 12, 2023 | 11.95 | 12.61 | 11.93 | 12.51 | 715,119 | +0.64(+5.38%) |
Jan 11, 2023 | 12.45 | 12.68 | 11.87 | 11.87 | 718,551 | -0.56(-4.48%) |
Jan 10, 2023 | 12.02 | 12.58 | 11.93 | 12.43 | 720,659 | +0.34(+2.79%) |
Jan 09, 2023 | 12.77 | 12.91 | 12.08 | 12.09 | 595,850 | -0.52(-4.12%) |
Jan 06, 2023 | 12.49 | 12.90 | 12.33 | 12.61 | 804,410 | +0.36(+2.90%) |
Jan 05, 2023 | 12.08 | 12.34 | 11.95 | 12.26 | 819,470 | +0.24(+1.97%) |
Jan 04, 2023 | 12.54 | 12.67 | 11.87 | 12.02 | 1,387,171 | -0.72(-5.65%) |
Jan 03, 2023 | 13.13 | 13.22 | 12.56 | 12.74 | 735,090 | -0.40(-3.05%) |
Dec 30, 2022 | 12.77 | 13.26 | 12.70 | 13.14 | 598,543 | +0.33(+2.56%) |
Dec 29, 2022 | 12.54 | 13.06 | 12.37 | 12.81 | 420,356 | +0.26(+2.03%) |
Dec 28, 2022 | 13.26 | 13.26 | 12.56 | 12.56 | 487,022 | -0.81(-6.07%) |
Dec 27, 2022 | 13.32 | 13.41 | 13.12 | 13.37 | 398,652 | +0.13(+0.96%) |
Dec 23, 2022 | 13.31 | 13.43 | 13.01 | 13.24 | 388,998 | +0.05(+0.35%) |
Dec 22, 2022 | 13.55 | 13.67 | 12.82 | 13.20 | 622,801 | -0.36(-2.62%) |
Dec 21, 2022 | 13.68 | 13.78 | 12.82 | 13.55 | 1,059,108 | -0.26(-1.85%) |
Dec 20, 2022 | 13.36 | 14.10 | 13.36 | 13.81 | 1,015,667 | +0.47(+3.56%) |
Dec 19, 2022 | 13.53 | 13.64 | 13.13 | 13.33 | 595,567 | -0.19(-1.42%) |
Dec 16, 2022 | 13.56 | 13.84 | 13.38 | 13.53 | 1,296,027 | -0.20(-1.46%) |
Dec 15, 2022 | 13.92 | 14.02 | 13.53 | 13.73 | 568,363 | -0.09(-0.66%) |
Dec 14, 2022 | 14.03 | 14.14 | 13.47 | 13.82 | 704,915 | -0.12(-0.85%) |
Dec 13, 2022 | 14.14 | 14.18 | 13.53 | 13.94 | 852,967 | +0.08(+0.59%) |
Dec 12, 2022 | 13.23 | 13.98 | 13.18 | 13.85 | 1,322,063 | +0.64(+4.83%) |
Dec 09, 2022 | 13.39 | 13.66 | 13.13 | 13.22 | 721,989 | -0.20(-1.50%) |
Dec 08, 2022 | 12.89 | 13.74 | 12.89 | 13.42 | 845,794 | +0.78(+6.13%) |
Dec 07, 2022 | 13.18 | 13.26 | 12.26 | 12.64 | 1,418,132 | -0.63(-4.74%) |
Dec 06, 2022 | 13.86 | 14.25 | 13.04 | 13.27 | 1,145,999 | -0.59(-4.28%) |
Dec 05, 2022 | 14.74 | 14.88 | 13.84 | 13.86 | 1,178,992 | -0.73(-5.00%) |
Dec 02, 2022 | 13.68 | 14.77 | 13.63 | 14.59 | 1,155,100 | +0.79(+5.75%) |