Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.69 | 12.71 | 12.57 | 12.68 | 27,040,750 | +0.02(+0.15%) |
Feb 27, 2023 | 12.62 | 12.69 | 12.55 | 12.66 | 25,821,522 | -0.09(-0.67%) |
Feb 24, 2023 | 12.77 | 12.83 | 12.71 | 12.75 | 29,545,344 | +0.21(+1.66%) |
Feb 23, 2023 | 12.48 | 12.72 | 12.48 | 12.54 | 29,177,360 | -0.10(-0.82%) |
Feb 22, 2023 | 12.62 | 12.72 | 12.55 | 12.65 | 33,163,230 | +0.00(+0.00%) |
Feb 21, 2023 | 12.52 | 12.65 | 12.46 | 12.65 | 23,070,848 | +0.29(+2.38%) |
Feb 17, 2023 | 12.36 | 12.47 | 12.32 | 12.35 | 25,656,326 | +0.09(+0.69%) |
Feb 16, 2023 | 12.23 | 12.27 | 12.06 | 12.27 | 29,706,948 | +0.24(+1.97%) |
Feb 15, 2023 | 12.19 | 12.22 | 12.02 | 12.03 | 20,180,168 | -0.08(-0.63%) |
Feb 14, 2023 | 12.27 | 12.35 | 12.08 | 12.11 | 33,549,548 | -0.10(-0.85%) |
Feb 13, 2023 | 12.35 | 12.39 | 12.18 | 12.21 | 29,042,414 | -0.19(-1.53%) |
Feb 10, 2023 | 12.42 | 12.50 | 12.33 | 12.40 | 30,609,012 | +0.09(+0.69%) |
Feb 09, 2023 | 12.03 | 12.38 | 12.02 | 12.31 | 27,192,452 | +0.10(+0.85%) |
Feb 08, 2023 | 12.04 | 12.23 | 12.00 | 12.21 | 29,008,002 | +0.23(+1.90%) |
Feb 07, 2023 | 12.25 | 12.29 | 11.94 | 11.98 | 37,583,272 | -0.26(-2.09%) |
Feb 06, 2023 | 12.25 | 12.29 | 12.14 | 12.24 | 29,644,460 | +0.09(+0.78%) |
Feb 03, 2023 | 12.17 | 12.19 | 11.90 | 12.14 | 38,429,520 | +0.22(+1.83%) |
Feb 02, 2023 | 12.09 | 12.12 | 11.84 | 11.93 | 41,487,844 | -0.44(-3.52%) |
Feb 01, 2023 | 12.64 | 12.72 | 12.25 | 12.36 | 32,635,848 | -0.27(-2.10%) |
Jan 31, 2023 | 12.82 | 12.82 | 12.62 | 12.63 | 19,199,148 | -0.19(-1.48%) |
Jan 30, 2023 | 12.70 | 12.83 | 12.64 | 12.82 | 23,299,242 | +0.26(+2.04%) |
Jan 27, 2023 | 12.74 | 12.75 | 12.47 | 12.56 | 27,378,790 | -0.12(-0.97%) |
Jan 26, 2023 | 12.78 | 12.89 | 12.67 | 12.68 | 22,567,848 | -0.25(-1.90%) |
Jan 25, 2023 | 13.12 | 13.22 | 12.89 | 12.93 | 29,848,422 | +0.05(+0.37%) |
Jan 24, 2023 | 12.94 | 12.96 | 12.84 | 12.88 | 23,252,190 | +0.02(+0.15%) |
Jan 23, 2023 | 13.12 | 13.15 | 12.81 | 12.86 | 26,252,576 | -0.28(-2.16%) |
Jan 20, 2023 | 13.45 | 13.50 | 13.14 | 13.15 | 23,597,570 | -0.38(-2.80%) |
Jan 19, 2023 | 13.47 | 13.58 | 13.41 | 13.53 | 25,466,902 | +0.14(+1.06%) |
Jan 18, 2023 | 13.14 | 13.39 | 13.06 | 13.38 | 26,950,546 | +0.18(+1.36%) |
Jan 17, 2023 | 13.23 | 13.30 | 13.14 | 13.20 | 16,683,835 | -0.02(-0.14%) |
Jan 13, 2023 | 13.43 | 13.46 | 13.21 | 13.22 | 20,335,264 | -0.09(-0.71%) |
Jan 12, 2023 | 13.35 | 13.57 | 13.26 | 13.32 | 31,022,450 | -0.07(-0.50%) |
Jan 11, 2023 | 13.55 | 13.60 | 13.37 | 13.38 | 19,366,066 | -0.21(-1.53%) |
Jan 10, 2023 | 13.78 | 13.81 | 13.59 | 13.59 | 18,712,988 | -0.14(-1.03%) |
Jan 09, 2023 | 13.71 | 13.76 | 13.48 | 13.73 | 25,739,272 | -0.09(-0.62%) |
Jan 06, 2023 | 14.11 | 14.27 | 13.74 | 13.82 | 24,920,434 | -0.38(-2.67%) |
Jan 05, 2023 | 14.07 | 14.22 | 14.06 | 14.20 | 22,233,474 | +0.23(+1.63%) |
Jan 04, 2023 | 13.93 | 14.14 | 13.88 | 13.97 | 20,211,200 | -0.07(-0.47%) |
Jan 03, 2023 | 13.83 | 14.16 | 13.74 | 14.04 | 18,569,560 | +0.09(+0.68%) |
Dec 30, 2022 | 14.09 | 14.16 | 13.94 | 13.94 | 15,604,338 | +0.02(+0.14%) |
Dec 29, 2022 | 14.12 | 14.17 | 13.88 | 13.92 | 17,441,464 | -0.36(-2.52%) |
Dec 28, 2022 | 14.10 | 14.29 | 13.98 | 14.28 | 22,336,318 | +0.20(+1.41%) |
Dec 27, 2022 | 13.91 | 14.11 | 13.91 | 14.09 | 14,110,344 | +0.20(+1.43%) |
Dec 23, 2022 | 13.99 | 14.08 | 13.85 | 13.89 | 16,218,641 | -0.02(-0.14%) |
Dec 22, 2022 | 13.73 | 14.12 | 13.73 | 13.91 | 20,828,012 | +0.33(+2.45%) |
Dec 21, 2022 | 13.71 | 13.75 | 13.50 | 13.57 | 17,930,182 | -0.19(-1.37%) |
Dec 20, 2022 | 13.82 | 13.90 | 13.67 | 13.76 | 18,139,000 | +0.02(+0.14%) |
Dec 19, 2022 | 13.55 | 13.82 | 13.54 | 13.74 | 14,386,213 | +0.19(+1.39%) |
Dec 16, 2022 | 13.48 | 13.64 | 13.38 | 13.55 | 19,242,992 | +0.13(+0.98%) |
Dec 15, 2022 | 13.19 | 13.48 | 13.15 | 13.42 | 24,292,566 | +0.43(+3.34%) |
Dec 14, 2022 | 12.92 | 13.13 | 12.76 | 12.99 | 24,492,696 | +0.11(+0.88%) |
Dec 13, 2022 | 12.53 | 13.02 | 12.51 | 12.87 | 31,839,854 | -0.14(-1.09%) |
Dec 12, 2022 | 13.18 | 13.23 | 13.02 | 13.02 | 12,188,741 | -0.16(-1.22%) |
Dec 09, 2022 | 13.16 | 13.21 | 13.02 | 13.18 | 19,784,180 | +0.08(+0.58%) |
Dec 08, 2022 | 13.20 | 13.29 | 13.05 | 13.10 | 17,491,408 | -0.16(-1.21%) |
Dec 07, 2022 | 13.26 | 13.34 | 13.15 | 13.26 | 17,023,832 | +0.08(+0.57%) |
Dec 06, 2022 | 12.94 | 13.26 | 12.93 | 13.19 | 21,065,766 | +0.26(+2.05%) |
Dec 05, 2022 | 12.80 | 12.99 | 12.75 | 12.92 | 14,975,394 | +0.21(+1.63%) |
Dec 02, 2022 | 12.88 | 12.88 | 12.67 | 12.71 | 14,116,630 | +0.07(+0.52%) |