Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.58 | 14.59 | 14.48 | 14.59 | 61,066 | +0.01(+0.07%) |
Feb 27, 2023 | 14.54 | 14.60 | 14.52 | 14.58 | 81,621 | -0.07(-0.48%) |
Feb 24, 2023 | 14.54 | 14.66 | 14.54 | 14.65 | 197,419 | +0.06(+0.41%) |
Feb 23, 2023 | 14.47 | 14.66 | 14.47 | 14.59 | 46,589 | -0.02(-0.14%) |
Feb 22, 2023 | 14.55 | 14.66 | 14.55 | 14.61 | 623,414 | +0.02(+0.17%) |
Feb 21, 2023 | 14.51 | 14.62 | 14.51 | 14.59 | 65,656 | +0.05(+0.31%) |
Feb 17, 2023 | 14.53 | 14.62 | 14.52 | 14.54 | 70,334 | +0.02(+0.14%) |
Feb 16, 2023 | 14.46 | 14.52 | 14.44 | 14.52 | 51,703 | +0.05(+0.35%) |
Feb 15, 2023 | 14.46 | 14.56 | 14.45 | 14.47 | 82,665 | -0.04(-0.28%) |
Feb 14, 2023 | 14.54 | 14.60 | 14.50 | 14.51 | 70,680 | -0.09(-0.62%) |
Feb 13, 2023 | 14.68 | 14.68 | 14.58 | 14.60 | 80,539 | -0.08(-0.54%) |
Feb 10, 2023 | 14.70 | 14.80 | 14.66 | 14.68 | 591,968 | -0.09(-0.61%) |
Feb 09, 2023 | 14.64 | 14.78 | 14.50 | 14.77 | 206,461 | +0.02(+0.14%) |
Feb 08, 2023 | 14.59 | 14.77 | 14.59 | 14.75 | 120,492 | +0.14(+0.96%) |
Feb 07, 2023 | 14.71 | 14.79 | 14.59 | 14.61 | 93,959 | -0.11(-0.75%) |
Feb 06, 2023 | 14.77 | 14.78 | 14.71 | 14.72 | 249,213 | -0.09(-0.61%) |
Feb 03, 2023 | 14.91 | 14.91 | 14.76 | 14.81 | 448,040 | -0.10(-0.67%) |
Feb 02, 2023 | 14.86 | 14.96 | 14.84 | 14.91 | 468,322 | -0.07(-0.47%) |
Feb 01, 2023 | 14.90 | 15.01 | 14.89 | 14.98 | 49,647 | +0.07(+0.47%) |
Jan 31, 2023 | 14.92 | 14.97 | 14.91 | 14.91 | 556,457 | -0.07(-0.47%) |
Jan 30, 2023 | 14.84 | 14.99 | 14.84 | 14.98 | 29,142 | +0.07(+0.47%) |
Jan 27, 2023 | 14.96 | 14.96 | 14.85 | 14.91 | 776,258 | -0.04(-0.27%) |
Jan 26, 2023 | 14.99 | 15.02 | 14.92 | 14.95 | 212,050 | -0.08(-0.53%) |
Jan 25, 2023 | 15.10 | 15.24 | 15.03 | 15.03 | 72,063 | -0.06(-0.40%) |
Jan 24, 2023 | 15.07 | 15.09 | 15.03 | 15.09 | 34,357 | +0.08(+0.53%) |
Jan 23, 2023 | 15.07 | 15.10 | 15.00 | 15.01 | 116,442 | -0.18(-1.18%) |
Jan 20, 2023 | 15.27 | 15.36 | 15.15 | 15.19 | 93,104 | -0.28(-1.81%) |
Jan 19, 2023 | 15.46 | 15.51 | 15.39 | 15.47 | 34,526 | +0.06(+0.39%) |
Jan 18, 2023 | 15.14 | 15.43 | 15.14 | 15.41 | 41,756 | +0.28(+1.85%) |
Jan 17, 2023 | 14.99 | 15.15 | 14.99 | 15.13 | 980,915 | -0.01(-0.07%) |
Jan 13, 2023 | 15.32 | 15.32 | 15.09 | 15.14 | 248,122 | -0.13(-0.85%) |
Jan 12, 2023 | 15.17 | 15.27 | 15.17 | 15.27 | 220,974 | +0.07(+0.46%) |
Jan 11, 2023 | 15.22 | 15.25 | 15.17 | 15.20 | 956,766 | -0.01(-0.07%) |
Jan 10, 2023 | 15.30 | 15.35 | 15.21 | 15.21 | 99,292 | -0.19(-1.23%) |
Jan 09, 2023 | 15.36 | 15.41 | 15.24 | 15.40 | 37,888 | +0.04(+0.26%) |
Jan 06, 2023 | 15.28 | 15.45 | 15.28 | 15.36 | 75,789 | -0.08(-0.52%) |
Jan 05, 2023 | 15.35 | 15.46 | 15.35 | 15.44 | 108,473 | +0.09(+0.59%) |
Jan 04, 2023 | 15.51 | 15.51 | 15.28 | 15.35 | 102,565 | -0.01(-0.07%) |
Jan 03, 2023 | 15.36 | 15.52 | 15.32 | 15.36 | 278,269 | +0.06(+0.39%) |
Dec 30, 2022 | 15.30 | 15.40 | 15.22 | 15.30 | 192,142 | -0.01(-0.07%) |
Dec 29, 2022 | 15.34 | 15.38 | 15.27 | 15.31 | 76,991 | -0.11(-0.71%) |
Dec 28, 2022 | 15.31 | 15.48 | 15.30 | 15.42 | 60,442 | +0.07(+0.46%) |
Dec 27, 2022 | 15.31 | 15.46 | 15.31 | 15.35 | 106,747 | -0.07(-0.45%) |
Dec 23, 2022 | 15.45 | 15.58 | 15.41 | 15.42 | 148,780 | -0.12(-0.77%) |
Dec 22, 2022 | 15.50 | 15.79 | 15.50 | 15.54 | 161,894 | +0.07(+0.45%) |
Dec 21, 2022 | 15.59 | 15.60 | 15.46 | 15.47 | 155,091 | -0.16(-1.02%) |
Dec 20, 2022 | 15.61 | 15.72 | 15.58 | 15.63 | 218,770 | -0.11(-0.70%) |
Dec 19, 2022 | 15.87 | 15.88 | 15.69 | 15.74 | 137,712 | -0.05(-0.32%) |
Dec 16, 2022 | 15.75 | 15.90 | 15.68 | 15.79 | 329,172 | +0.08(+0.51%) |
Dec 15, 2022 | 15.52 | 15.82 | 15.52 | 15.71 | 1,248,030 | +0.23(+1.49%) |
Dec 14, 2022 | 15.36 | 15.52 | 15.35 | 15.48 | 206,689 | +0.07(+0.45%) |
Dec 13, 2022 | 15.28 | 15.56 | 15.28 | 15.41 | 224,139 | -0.02(-0.13%) |
Dec 12, 2022 | 15.50 | 15.60 | 15.37 | 15.43 | 1,997,609 | -0.12(-0.77%) |
Dec 09, 2022 | 15.50 | 15.58 | 15.49 | 15.55 | 153,494 | +0.00(+0.00%) |
Dec 08, 2022 | 15.54 | 15.66 | 15.53 | 15.55 | 167,730 | -0.20(-1.27%) |
Dec 07, 2022 | 15.67 | 15.76 | 15.62 | 15.75 | 152,318 | +0.16(+1.03%) |
Dec 06, 2022 | 15.33 | 15.64 | 15.33 | 15.59 | 1,161,384 | +0.18(+1.17%) |
Dec 05, 2022 | 15.29 | 15.43 | 15.29 | 15.41 | 1,206,000 | +0.04(+0.26%) |
Dec 02, 2022 | 15.47 | 15.47 | 15.30 | 15.37 | 62,937 | -0.04(-0.26%) |