Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.53 | 16.57 | 15.37 | 15.99 | 2,184,563 | +0.41(+2.63%) |
Feb 27, 2023 | 15.50 | 16.19 | 15.37 | 15.58 | 1,250,397 | +0.10(+0.65%) |
Feb 24, 2023 | 15.67 | 15.91 | 15.33 | 15.48 | 1,791,082 | -0.92(-5.61%) |
Feb 23, 2023 | 16.45 | 16.87 | 15.75 | 16.40 | 2,445,653 | +0.59(+3.73%) |
Feb 22, 2023 | 14.80 | 16.14 | 14.76 | 15.81 | 2,594,472 | +1.88(+13.50%) |
Feb 21, 2023 | 13.99 | 14.26 | 13.79 | 13.93 | 1,346,677 | -0.23(-1.62%) |
Feb 17, 2023 | 14.14 | 14.21 | 13.79 | 14.16 | 910,041 | +0.07(+0.50%) |
Feb 16, 2023 | 14.39 | 14.57 | 14.08 | 14.09 | 1,325,202 | -0.48(-3.29%) |
Feb 15, 2023 | 13.95 | 14.60 | 13.86 | 14.57 | 694,413 | +0.29(+2.03%) |
Feb 14, 2023 | 13.86 | 14.40 | 13.80 | 14.28 | 984,306 | +0.26(+1.85%) |
Feb 13, 2023 | 14.02 | 14.18 | 13.90 | 14.02 | 730,786 | +0.03(+0.21%) |
Feb 10, 2023 | 14.01 | 14.16 | 13.73 | 13.99 | 844,592 | -0.21(-1.48%) |
Feb 09, 2023 | 14.68 | 14.68 | 14.14 | 14.20 | 562,191 | -0.25(-1.73%) |
Feb 08, 2023 | 14.50 | 14.90 | 14.39 | 14.45 | 1,757,663 | -0.33(-2.23%) |
Feb 07, 2023 | 14.54 | 14.83 | 14.35 | 14.78 | 782,305 | +0.16(+1.09%) |
Feb 06, 2023 | 15.77 | 15.88 | 14.21 | 14.62 | 1,607,033 | -1.22(-7.70%) |
Feb 03, 2023 | 15.44 | 15.92 | 15.36 | 15.84 | 1,236,480 | +0.22(+1.41%) |
Feb 02, 2023 | 15.05 | 15.74 | 14.90 | 15.62 | 1,764,793 | +0.65(+4.34%) |
Feb 01, 2023 | 14.45 | 15.14 | 14.37 | 14.97 | 2,659,980 | +0.44(+3.03%) |
Jan 31, 2023 | 14.49 | 14.54 | 14.29 | 14.53 | 1,790,756 | +0.10(+0.69%) |
Jan 30, 2023 | 14.39 | 14.57 | 14.38 | 14.43 | 507,472 | -0.11(-0.76%) |
Jan 27, 2023 | 14.62 | 14.73 | 14.44 | 14.54 | 656,527 | -0.23(-1.56%) |
Jan 26, 2023 | 14.67 | 14.78 | 14.35 | 14.77 | 515,675 | +0.33(+2.29%) |
Jan 25, 2023 | 14.09 | 14.50 | 14.05 | 14.44 | 927,934 | +0.12(+0.84%) |
Jan 24, 2023 | 14.39 | 14.63 | 14.17 | 14.32 | 1,176,502 | -0.07(-0.49%) |
Jan 23, 2023 | 14.06 | 14.39 | 14.03 | 14.39 | 611,887 | +0.31(+2.20%) |
Jan 20, 2023 | 13.77 | 14.08 | 13.52 | 14.08 | 823,967 | +0.33(+2.40%) |
Jan 19, 2023 | 13.89 | 14.07 | 13.62 | 13.75 | 928,992 | -0.35(-2.48%) |
Jan 18, 2023 | 14.00 | 14.78 | 13.97 | 14.10 | 1,737,988 | +0.21(+1.51%) |
Jan 17, 2023 | 13.60 | 14.01 | 13.34 | 13.89 | 1,041,020 | +0.34(+2.51%) |
Jan 13, 2023 | 13.66 | 13.66 | 13.26 | 13.55 | 567,888 | -0.13(-0.95%) |
Jan 12, 2023 | 13.55 | 13.74 | 13.40 | 13.68 | 797,439 | +0.25(+1.86%) |
Jan 11, 2023 | 13.47 | 13.68 | 13.39 | 13.43 | 553,332 | -0.05(-0.37%) |
Jan 10, 2023 | 13.30 | 13.58 | 13.06 | 13.48 | 630,133 | +0.28(+2.12%) |
Jan 09, 2023 | 13.41 | 13.56 | 13.15 | 13.20 | 1,245,675 | +0.08(+0.61%) |
Jan 06, 2023 | 13.01 | 13.26 | 12.78 | 13.12 | 912,860 | +0.30(+2.34%) |
Jan 05, 2023 | 12.70 | 13.02 | 12.62 | 12.82 | 908,097 | +0.12(+0.94%) |
Jan 04, 2023 | 12.30 | 12.89 | 12.24 | 12.70 | 935,421 | +0.58(+4.79%) |
Jan 03, 2023 | 11.90 | 12.19 | 11.76 | 12.12 | 896,511 | +0.29(+2.45%) |
Dec 30, 2022 | 11.66 | 11.88 | 11.64 | 11.83 | 406,008 | -0.04(-0.34%) |
Dec 29, 2022 | 11.75 | 11.88 | 11.61 | 11.87 | 392,701 | +0.29(+2.50%) |
Dec 28, 2022 | 11.99 | 12.00 | 11.54 | 11.58 | 441,390 | -0.35(-2.93%) |
Dec 27, 2022 | 11.79 | 12.12 | 11.68 | 11.93 | 394,667 | +0.18(+1.53%) |
Dec 23, 2022 | 11.62 | 11.80 | 11.57 | 11.75 | 289,408 | +0.09(+0.77%) |
Dec 22, 2022 | 11.87 | 11.96 | 11.40 | 11.66 | 603,295 | -0.33(-2.75%) |
Dec 21, 2022 | 11.74 | 12.09 | 11.65 | 11.99 | 541,928 | +0.38(+3.27%) |
Dec 20, 2022 | 11.47 | 11.71 | 11.46 | 11.61 | 617,166 | +0.14(+1.22%) |
Dec 19, 2022 | 11.28 | 11.61 | 11.16 | 11.47 | 782,305 | +0.19(+1.68%) |
Dec 16, 2022 | 11.23 | 11.46 | 11.12 | 11.28 | 1,632,348 | -0.16(-1.40%) |
Dec 15, 2022 | 12.00 | 12.02 | 11.34 | 11.44 | 791,325 | -0.78(-6.38%) |
Dec 14, 2022 | 11.79 | 12.32 | 11.60 | 12.22 | 1,230,197 | +0.31(+2.60%) |
Dec 13, 2022 | 12.24 | 12.24 | 11.60 | 11.91 | 2,472,610 | +0.16(+1.36%) |
Dec 12, 2022 | 11.55 | 11.79 | 11.33 | 11.75 | 1,260,114 | +0.16(+1.38%) |
Dec 09, 2022 | 11.55 | 11.75 | 11.55 | 11.59 | 1,188,009 | -0.05(-0.43%) |
Dec 08, 2022 | 11.66 | 11.81 | 11.59 | 11.64 | 734,268 | +0.15(+1.31%) |
Dec 07, 2022 | 11.83 | 12.00 | 11.49 | 11.49 | 405,777 | -0.40(-3.36%) |
Dec 06, 2022 | 11.72 | 12.05 | 11.72 | 11.89 | 1,349,605 | +0.18(+1.54%) |
Dec 05, 2022 | 12.25 | 12.32 | 11.67 | 11.71 | 564,394 | -0.67(-5.41%) |
Dec 02, 2022 | 12.00 | 12.40 | 11.87 | 12.38 | 703,085 | +0.08(+0.65%) |