Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.57 | 15.71 | 15.05 | 15.15 | 2,369,226 | -0.22(-1.41%) |
Feb 27, 2023 | 15.20 | 15.41 | 15.11 | 15.36 | 1,908,695 | +0.07(+0.49%) |
Feb 24, 2023 | 14.59 | 15.51 | 14.52 | 15.29 | 3,815,605 | +0.62(+4.19%) |
Feb 23, 2023 | 13.82 | 14.75 | 13.82 | 14.67 | 3,426,822 | +1.04(+7.63%) |
Feb 22, 2023 | 13.68 | 13.88 | 13.38 | 13.63 | 1,291,954 | -0.13(-0.97%) |
Feb 21, 2023 | 13.68 | 13.97 | 13.52 | 13.76 | 2,045,782 | +0.07(+0.55%) |
Feb 17, 2023 | 13.91 | 13.91 | 13.55 | 13.69 | 1,100,043 | -0.21(-1.50%) |
Feb 16, 2023 | 13.93 | 14.01 | 13.72 | 13.90 | 1,609,515 | -0.06(-0.42%) |
Feb 15, 2023 | 13.76 | 13.98 | 13.61 | 13.96 | 1,334,278 | +0.07(+0.54%) |
Feb 14, 2023 | 13.83 | 14.35 | 13.76 | 13.88 | 2,451,129 | -0.13(-0.95%) |
Feb 13, 2023 | 13.41 | 14.07 | 13.34 | 14.01 | 2,520,512 | +0.81(+6.11%) |
Feb 10, 2023 | 13.50 | 13.52 | 12.97 | 13.21 | 2,126,373 | -0.40(-2.93%) |
Feb 09, 2023 | 13.81 | 14.18 | 13.50 | 13.61 | 3,528,647 | +0.04(+0.31%) |
Feb 08, 2023 | 13.37 | 13.69 | 13.36 | 13.56 | 2,130,129 | +0.07(+0.49%) |
Feb 07, 2023 | 13.79 | 13.87 | 13.22 | 13.50 | 5,603,980 | -0.47(-3.39%) |
Feb 06, 2023 | 13.27 | 14.07 | 13.27 | 13.97 | 2,636,989 | +0.63(+4.74%) |
Feb 03, 2023 | 13.37 | 13.69 | 13.32 | 13.34 | 1,671,098 | -0.12(-0.86%) |
Feb 02, 2023 | 13.58 | 13.66 | 13.22 | 13.46 | 2,170,426 | +0.18(+1.38%) |
Feb 01, 2023 | 13.22 | 13.43 | 13.08 | 13.27 | 2,167,413 | +0.18(+1.40%) |
Jan 31, 2023 | 12.99 | 13.18 | 12.92 | 13.09 | 1,888,145 | +0.00(+0.00%) |
Jan 30, 2023 | 12.99 | 13.20 | 12.99 | 13.09 | 2,334,873 | +0.00(+0.00%) |
Jan 27, 2023 | 12.77 | 13.12 | 12.73 | 13.09 | 2,887,810 | +0.37(+2.88%) |
Jan 26, 2023 | 13.13 | 13.14 | 12.72 | 12.72 | 2,094,844 | -0.29(-2.24%) |
Jan 25, 2023 | 12.87 | 13.06 | 12.79 | 13.02 | 3,375,886 | -0.12(-0.95%) |
Jan 24, 2023 | 13.12 | 13.20 | 13.12 | 13.14 | 2,871,384 | -0.13(-1.00%) |
Jan 23, 2023 | 13.12 | 13.29 | 13.07 | 13.27 | 3,889,139 | +0.11(+0.82%) |
Jan 20, 2023 | 13.06 | 13.21 | 12.88 | 13.17 | 1,680,062 | +0.21(+1.60%) |
Jan 19, 2023 | 12.72 | 12.98 | 12.72 | 12.96 | 3,774,470 | +0.10(+0.78%) |
Jan 18, 2023 | 12.87 | 13.02 | 12.75 | 12.86 | 6,558,291 | +0.16(+1.24%) |
Jan 17, 2023 | 12.81 | 12.95 | 12.66 | 12.70 | 3,605,670 | +0.22(+1.73%) |
Jan 13, 2023 | 12.13 | 12.58 | 12.01 | 12.48 | 4,431,473 | +0.43(+3.59%) |
Jan 12, 2023 | 11.45 | 12.08 | 11.30 | 12.05 | 9,157,818 | +0.98(+8.87%) |
Jan 11, 2023 | 11.69 | 11.81 | 11.00 | 11.07 | 12,876,735 | -0.16(-1.41%) |
Jan 10, 2023 | 10.92 | 11.63 | 10.76 | 11.23 | 22,954,966 | -2.03(-15.31%) |
Jan 09, 2023 | 13.28 | 13.56 | 13.17 | 13.26 | 3,223,268 | +0.24(+1.85%) |
Jan 06, 2023 | 13.34 | 13.38 | 13.01 | 13.02 | 2,719,021 | +0.02(+0.19%) |
Jan 05, 2023 | 12.80 | 13.04 | 12.70 | 12.99 | 2,313,155 | +0.45(+3.58%) |
Jan 04, 2023 | 13.02 | 13.22 | 12.39 | 12.54 | 3,676,918 | -0.88(-6.57%) |
Jan 03, 2023 | 14.06 | 14.06 | 13.41 | 13.42 | 3,098,448 | -0.75(-5.28%) |
Dec 30, 2022 | 13.87 | 14.21 | 13.83 | 14.17 | 3,420,281 | +0.22(+1.55%) |
Dec 29, 2022 | 13.95 | 14.14 | 13.73 | 13.96 | 2,848,257 | +0.16(+1.15%) |
Dec 28, 2022 | 14.31 | 14.31 | 13.76 | 13.80 | 1,520,573 | -0.70(-4.82%) |
Dec 27, 2022 | 14.30 | 14.52 | 14.22 | 14.50 | 859,906 | +0.16(+1.10%) |
Dec 23, 2022 | 14.26 | 14.36 | 13.94 | 14.34 | 2,047,548 | +0.10(+0.70%) |
Dec 22, 2022 | 14.49 | 14.65 | 14.04 | 14.24 | 1,147,935 | -0.37(-2.56%) |
Dec 21, 2022 | 15.00 | 15.06 | 14.60 | 14.61 | 1,195,557 | -0.34(-2.28%) |
Dec 20, 2022 | 14.66 | 15.13 | 14.64 | 14.95 | 2,624,774 | +0.29(+1.99%) |
Dec 19, 2022 | 15.18 | 15.21 | 14.50 | 14.66 | 1,837,004 | -0.56(-3.66%) |
Dec 16, 2022 | 15.26 | 15.43 | 15.05 | 15.22 | 2,796,633 | -0.27(-1.72%) |
Dec 15, 2022 | 15.54 | 15.87 | 15.33 | 15.49 | 4,289,056 | -0.12(-0.75%) |
Dec 14, 2022 | 16.04 | 16.15 | 15.34 | 15.60 | 3,629,130 | -0.50(-3.10%) |
Dec 13, 2022 | 16.37 | 16.48 | 15.95 | 16.10 | 4,247,151 | -0.46(-2.76%) |
Dec 12, 2022 | 15.75 | 16.71 | 15.73 | 16.56 | 4,555,147 | +1.74(+11.73%) |
Dec 09, 2022 | 14.83 | 15.06 | 14.55 | 14.82 | 3,357,297 | -0.21(-1.38%) |
Dec 08, 2022 | 14.77 | 15.41 | 14.67 | 15.03 | 9,840,442 | +0.48(+3.32%) |
Dec 07, 2022 | 15.33 | 15.39 | 14.28 | 14.55 | 2,574,814 | -0.88(-5.71%) |
Dec 06, 2022 | 16.24 | 16.35 | 15.35 | 15.43 | 2,122,467 | -0.89(-5.45%) |
Dec 05, 2022 | 17.22 | 17.47 | 16.31 | 16.32 | 3,923,480 | -0.62(-3.68%) |
Dec 02, 2022 | 16.04 | 17.07 | 15.89 | 16.94 | 1,809,486 | +0.82(+5.05%) |