Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.80 | 14.97 | 14.71 | 14.91 | 139,267 | +0.07(+0.47%) |
Feb 27, 2023 | 14.82 | 14.94 | 14.68 | 14.84 | 139,304 | +0.21(+1.44%) |
Feb 24, 2023 | 14.66 | 14.85 | 14.53 | 14.63 | 187,797 | -0.37(-2.47%) |
Feb 23, 2023 | 14.94 | 15.10 | 14.72 | 15.00 | 139,165 | +0.19(+1.28%) |
Feb 22, 2023 | 14.79 | 15.09 | 14.70 | 14.81 | 179,681 | +0.09(+0.61%) |
Feb 21, 2023 | 14.36 | 14.78 | 14.35 | 14.72 | 317,923 | -0.04(-0.27%) |
Feb 17, 2023 | 14.72 | 14.90 | 14.51 | 14.76 | 321,424 | +0.09(+0.61%) |
Feb 16, 2023 | 14.84 | 14.97 | 14.62 | 14.67 | 256,886 | -0.49(-3.23%) |
Feb 15, 2023 | 14.89 | 15.29 | 14.80 | 15.16 | 199,855 | +0.03(+0.20%) |
Feb 14, 2023 | 15.25 | 15.43 | 14.91 | 15.13 | 184,391 | -0.26(-1.69%) |
Feb 13, 2023 | 15.02 | 15.44 | 14.83 | 15.39 | 247,975 | +0.35(+2.33%) |
Feb 10, 2023 | 14.86 | 15.13 | 14.85 | 15.04 | 192,287 | +0.14(+0.94%) |
Feb 09, 2023 | 15.33 | 15.33 | 14.89 | 14.90 | 358,479 | -0.16(-1.06%) |
Feb 08, 2023 | 15.49 | 15.49 | 14.84 | 15.06 | 332,815 | -0.58(-3.71%) |
Feb 07, 2023 | 15.41 | 15.77 | 15.00 | 15.64 | 482,534 | +0.05(+0.32%) |
Feb 06, 2023 | 15.51 | 15.94 | 15.46 | 15.59 | 406,992 | +0.18(+1.17%) |
Feb 03, 2023 | 15.27 | 16.01 | 14.94 | 15.41 | 727,196 | -1.91(-11.03%) |
Feb 02, 2023 | 16.82 | 17.64 | 16.80 | 17.32 | 379,933 | +0.74(+4.46%) |
Feb 01, 2023 | 16.30 | 16.81 | 16.05 | 16.58 | 377,494 | +0.21(+1.28%) |
Jan 31, 2023 | 15.79 | 16.39 | 15.57 | 16.37 | 222,434 | +0.85(+5.48%) |
Jan 30, 2023 | 15.68 | 15.84 | 15.48 | 15.52 | 202,440 | -0.36(-2.27%) |
Jan 27, 2023 | 15.65 | 15.97 | 15.64 | 15.88 | 171,334 | +0.12(+0.76%) |
Jan 26, 2023 | 15.35 | 15.77 | 15.35 | 15.76 | 199,217 | +0.52(+3.41%) |
Jan 25, 2023 | 14.89 | 15.27 | 14.84 | 15.24 | 127,689 | +0.20(+1.33%) |
Jan 24, 2023 | 15.23 | 15.24 | 14.87 | 15.04 | 144,804 | -0.12(-0.79%) |
Jan 23, 2023 | 14.84 | 15.28 | 14.84 | 15.16 | 263,201 | +0.29(+1.95%) |
Jan 20, 2023 | 14.67 | 14.96 | 14.28 | 14.87 | 264,491 | +0.61(+4.28%) |
Jan 19, 2023 | 14.35 | 14.40 | 14.14 | 14.26 | 165,105 | -0.23(-1.59%) |
Jan 18, 2023 | 14.55 | 14.97 | 14.44 | 14.49 | 204,872 | +0.10(+0.69%) |
Jan 17, 2023 | 14.63 | 15.04 | 14.38 | 14.39 | 162,767 | -0.26(-1.77%) |
Jan 13, 2023 | 14.00 | 14.67 | 13.96 | 14.65 | 172,461 | +0.37(+2.59%) |
Jan 12, 2023 | 14.23 | 14.35 | 13.84 | 14.28 | 193,272 | +0.11(+0.78%) |
Jan 11, 2023 | 14.00 | 14.24 | 13.96 | 14.17 | 145,155 | +0.32(+2.31%) |
Jan 10, 2023 | 13.46 | 13.90 | 13.43 | 13.85 | 156,516 | +0.22(+1.61%) |
Jan 09, 2023 | 13.62 | 13.91 | 13.55 | 13.63 | 220,954 | +0.15(+1.11%) |
Jan 06, 2023 | 13.45 | 13.66 | 13.28 | 13.48 | 336,474 | +0.25(+1.89%) |
Jan 05, 2023 | 13.06 | 13.35 | 12.99 | 13.23 | 158,316 | -0.08(-0.60%) |
Jan 04, 2023 | 13.24 | 13.61 | 13.24 | 13.31 | 215,446 | +0.28(+2.15%) |
Jan 03, 2023 | 13.12 | 13.25 | 12.89 | 13.03 | 199,776 | +0.27(+2.12%) |
Dec 30, 2022 | 12.70 | 12.82 | 12.59 | 12.76 | 139,107 | -0.14(-1.09%) |
Dec 29, 2022 | 12.44 | 12.94 | 12.44 | 12.90 | 214,900 | +0.59(+4.79%) |
Dec 28, 2022 | 12.80 | 12.87 | 12.29 | 12.31 | 187,864 | -0.49(-3.83%) |
Dec 27, 2022 | 12.87 | 13.11 | 12.78 | 12.80 | 162,008 | -0.17(-1.31%) |
Dec 23, 2022 | 12.99 | 13.16 | 12.85 | 12.97 | 110,542 | -0.12(-0.92%) |
Dec 22, 2022 | 13.03 | 13.21 | 12.76 | 13.09 | 204,337 | -0.15(-1.13%) |
Dec 21, 2022 | 13.25 | 13.48 | 13.20 | 13.24 | 163,848 | +0.11(+0.84%) |
Dec 20, 2022 | 13.04 | 13.28 | 12.97 | 13.13 | 223,960 | -0.05(-0.38%) |
Dec 19, 2022 | 13.76 | 13.82 | 13.09 | 13.18 | 230,550 | -0.66(-4.77%) |
Dec 16, 2022 | 13.66 | 13.87 | 13.48 | 13.84 | 358,409 | -0.19(-1.35%) |
Dec 15, 2022 | 13.34 | 14.07 | 13.28 | 14.03 | 220,680 | +0.28(+2.04%) |
Dec 14, 2022 | 13.88 | 14.11 | 13.58 | 13.75 | 187,377 | -0.16(-1.15%) |
Dec 13, 2022 | 14.63 | 14.82 | 13.78 | 13.91 | 336,975 | +0.40(+2.96%) |
Dec 12, 2022 | 13.44 | 13.57 | 13.33 | 13.51 | 183,060 | +0.13(+0.97%) |
Dec 09, 2022 | 13.26 | 13.58 | 13.23 | 13.38 | 181,502 | -0.05(-0.37%) |
Dec 08, 2022 | 13.79 | 14.10 | 13.37 | 13.43 | 221,762 | -0.29(-2.11%) |
Dec 07, 2022 | 13.46 | 13.88 | 13.46 | 13.72 | 227,801 | +0.33(+2.46%) |
Dec 06, 2022 | 13.47 | 13.63 | 13.21 | 13.39 | 227,179 | -0.05(-0.37%) |
Dec 05, 2022 | 13.47 | 13.71 | 13.39 | 13.44 | 243,901 | -0.28(-2.04%) |
Dec 02, 2022 | 13.65 | 13.93 | 13.56 | 13.72 | 275,507 | -0.41(-2.90%) |