Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.01 | 13.17 | 12.94 | 12.94 | 5,084,874 | -0.08(-0.63%) |
Feb 27, 2023 | 13.39 | 13.42 | 12.92 | 13.02 | 2,184,988 | -0.19(-1.46%) |
Feb 24, 2023 | 13.22 | 13.30 | 13.05 | 13.21 | 1,711,111 | -0.27(-2.04%) |
Feb 23, 2023 | 13.55 | 13.71 | 13.33 | 13.49 | 915,679 | +0.02(+0.14%) |
Feb 22, 2023 | 13.64 | 13.81 | 13.39 | 13.47 | 1,598,123 | -0.20(-1.47%) |
Feb 21, 2023 | 14.01 | 14.06 | 13.56 | 13.67 | 1,917,198 | -0.45(-3.18%) |
Feb 17, 2023 | 14.32 | 14.35 | 14.02 | 14.12 | 1,183,171 | -0.23(-1.60%) |
Feb 16, 2023 | 14.53 | 14.63 | 14.29 | 14.35 | 1,758,973 | -0.39(-2.67%) |
Feb 15, 2023 | 14.51 | 14.79 | 14.47 | 14.74 | 2,097,991 | +0.09(+0.63%) |
Feb 14, 2023 | 14.79 | 15.00 | 14.59 | 14.65 | 2,344,910 | -0.16(-1.11%) |
Feb 13, 2023 | 14.83 | 14.90 | 14.71 | 14.81 | 1,194,165 | +0.03(+0.19%) |
Feb 10, 2023 | 14.64 | 14.88 | 14.63 | 14.79 | 1,903,950 | +0.06(+0.43%) |
Feb 09, 2023 | 15.29 | 15.44 | 14.63 | 14.72 | 2,312,626 | -0.40(-2.66%) |
Feb 08, 2023 | 15.20 | 15.41 | 14.76 | 15.12 | 3,459,467 | +0.02(+0.12%) |
Feb 07, 2023 | 15.11 | 15.24 | 14.81 | 15.11 | 3,599,829 | -0.02(-0.12%) |
Feb 06, 2023 | 15.33 | 15.38 | 14.88 | 15.12 | 2,001,619 | -0.42(-2.71%) |
Feb 03, 2023 | 15.92 | 15.92 | 15.39 | 15.55 | 1,854,249 | -0.66(-4.07%) |
Feb 02, 2023 | 15.88 | 16.46 | 15.82 | 16.20 | 2,551,796 | +0.61(+3.93%) |
Feb 01, 2023 | 15.21 | 15.69 | 15.01 | 15.59 | 3,250,346 | +0.26(+1.67%) |
Jan 31, 2023 | 14.68 | 15.34 | 14.59 | 15.33 | 2,153,563 | +0.68(+4.62%) |
Jan 30, 2023 | 14.90 | 15.13 | 14.63 | 14.66 | 1,814,673 | -0.40(-2.67%) |
Jan 27, 2023 | 14.11 | 15.11 | 14.11 | 15.06 | 1,846,669 | +0.90(+6.33%) |
Jan 26, 2023 | 14.14 | 14.22 | 13.92 | 14.16 | 1,526,750 | +0.14(+0.98%) |
Jan 25, 2023 | 13.70 | 14.10 | 13.49 | 14.03 | 1,254,765 | +0.20(+1.46%) |
Jan 24, 2023 | 13.93 | 14.09 | 13.81 | 13.82 | 1,022,658 | -0.27(-1.95%) |
Jan 23, 2023 | 14.08 | 14.27 | 13.92 | 14.10 | 1,152,623 | +0.03(+0.19%) |
Jan 20, 2023 | 14.10 | 14.14 | 13.80 | 14.07 | 1,775,990 | +0.05(+0.33%) |
Jan 19, 2023 | 14.12 | 14.17 | 13.86 | 14.03 | 2,061,012 | -0.19(-1.35%) |
Jan 18, 2023 | 14.53 | 14.64 | 14.08 | 14.22 | 1,482,392 | -0.26(-1.77%) |
Jan 17, 2023 | 14.49 | 14.57 | 14.22 | 14.47 | 1,093,443 | +0.04(+0.25%) |
Jan 13, 2023 | 14.59 | 14.63 | 14.28 | 14.44 | 2,546,089 | -0.33(-2.23%) |
Jan 12, 2023 | 14.45 | 14.83 | 14.30 | 14.77 | 2,415,330 | +0.48(+3.33%) |
Jan 11, 2023 | 13.99 | 14.35 | 13.99 | 14.29 | 1,709,791 | +0.38(+2.76%) |
Jan 10, 2023 | 13.54 | 13.91 | 13.52 | 13.91 | 1,915,544 | +0.32(+2.36%) |
Jan 09, 2023 | 13.99 | 14.16 | 13.59 | 13.59 | 2,414,235 | -0.48(-3.39%) |
Jan 06, 2023 | 13.66 | 14.11 | 13.48 | 14.06 | 1,549,918 | +0.42(+3.09%) |
Jan 05, 2023 | 14.08 | 14.11 | 13.57 | 13.64 | 1,772,462 | -0.62(-4.36%) |
Jan 04, 2023 | 14.04 | 14.46 | 14.04 | 14.26 | 1,368,924 | +0.33(+2.37%) |
Jan 03, 2023 | 14.11 | 14.54 | 13.74 | 13.93 | 2,765,324 | -0.42(-2.93%) |
Dec 30, 2022 | 14.36 | 14.46 | 14.13 | 14.36 | 1,326,282 | -0.13(-0.88%) |
Dec 29, 2022 | 14.03 | 14.51 | 13.97 | 14.48 | 1,706,165 | +0.60(+4.28%) |
Dec 28, 2022 | 14.46 | 14.51 | 13.83 | 13.89 | 1,613,014 | -0.57(-3.94%) |
Dec 27, 2022 | 14.36 | 14.52 | 14.19 | 14.46 | 811,879 | +0.11(+0.76%) |
Dec 23, 2022 | 14.28 | 14.40 | 14.18 | 14.35 | 847,353 | +0.00(+0.00%) |
Dec 22, 2022 | 14.02 | 14.37 | 13.91 | 14.35 | 1,360,664 | +0.18(+1.28%) |
Dec 21, 2022 | 14.21 | 14.43 | 14.11 | 14.17 | 1,413,794 | +0.09(+0.64%) |
Dec 20, 2022 | 13.97 | 14.23 | 13.87 | 14.08 | 1,291,797 | +0.04(+0.26%) |
Dec 19, 2022 | 14.32 | 14.36 | 13.89 | 14.04 | 1,867,875 | -0.26(-1.83%) |
Dec 16, 2022 | 14.36 | 14.58 | 14.04 | 14.30 | 4,363,045 | -0.35(-2.41%) |
Dec 15, 2022 | 14.66 | 14.84 | 14.55 | 14.66 | 1,862,178 | -0.19(-1.28%) |
Dec 14, 2022 | 14.53 | 15.16 | 14.50 | 14.85 | 3,128,668 | +0.23(+1.55%) |
Dec 13, 2022 | 15.01 | 15.25 | 14.39 | 14.62 | 3,246,086 | +0.21(+1.44%) |
Dec 12, 2022 | 14.40 | 14.48 | 14.09 | 14.41 | 2,068,483 | +0.01(+0.06%) |
Dec 09, 2022 | 14.01 | 14.63 | 13.82 | 14.40 | 4,838,036 | +0.48(+3.44%) |
Dec 08, 2022 | 13.84 | 14.07 | 13.77 | 13.92 | 1,708,179 | +0.15(+1.12%) |
Dec 07, 2022 | 13.89 | 14.05 | 13.63 | 13.77 | 3,102,936 | -0.21(-1.49%) |
Dec 06, 2022 | 14.46 | 14.54 | 13.90 | 13.98 | 2,792,206 | -0.53(-3.68%) |
Dec 05, 2022 | 15.06 | 15.06 | 14.41 | 14.51 | 1,790,132 | -0.73(-4.80%) |
Dec 02, 2022 | 15.30 | 15.37 | 15.10 | 15.24 | 1,796,154 | -0.15(-1.00%) |