Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.40 | 13.16 | 12.27 | 12.89 | 322,971 | +0.54(+4.40%) |
Feb 27, 2023 | 13.39 | 13.87 | 12.31 | 12.34 | 181,044 | -0.97(-7.29%) |
Feb 24, 2023 | 13.08 | 13.58 | 12.81 | 13.31 | 314,807 | +0.07(+0.50%) |
Feb 23, 2023 | 13.16 | 13.30 | 13.10 | 13.25 | 152,747 | +0.10(+0.72%) |
Feb 22, 2023 | 13.33 | 13.45 | 13.05 | 13.15 | 138,480 | -0.22(-1.64%) |
Feb 21, 2023 | 13.80 | 13.87 | 13.35 | 13.37 | 161,210 | -0.60(-4.29%) |
Feb 17, 2023 | 13.86 | 14.01 | 13.69 | 13.97 | 270,008 | +0.14(+1.03%) |
Feb 16, 2023 | 13.76 | 14.01 | 13.71 | 13.83 | 118,320 | -0.13(-0.95%) |
Feb 15, 2023 | 13.88 | 14.14 | 13.77 | 13.96 | 150,531 | +0.04(+0.27%) |
Feb 14, 2023 | 14.05 | 14.21 | 13.86 | 13.92 | 239,833 | -0.24(-1.68%) |
Feb 13, 2023 | 14.20 | 14.37 | 14.09 | 14.16 | 140,105 | -0.03(-0.20%) |
Feb 10, 2023 | 14.40 | 14.71 | 14.18 | 14.19 | 103,575 | -0.26(-1.78%) |
Feb 09, 2023 | 14.80 | 14.98 | 14.36 | 14.45 | 195,904 | -0.22(-1.49%) |
Feb 08, 2023 | 14.43 | 14.68 | 14.23 | 14.67 | 192,252 | +0.20(+1.35%) |
Feb 07, 2023 | 14.46 | 14.55 | 14.23 | 14.47 | 137,465 | -0.03(-0.23%) |
Feb 06, 2023 | 14.83 | 14.93 | 14.43 | 14.50 | 74,487 | -0.44(-2.93%) |
Feb 03, 2023 | 14.83 | 14.97 | 14.75 | 14.94 | 121,336 | -0.08(-0.51%) |
Feb 02, 2023 | 14.84 | 15.11 | 14.80 | 15.02 | 180,173 | +0.32(+2.20%) |
Feb 01, 2023 | 14.36 | 14.70 | 14.34 | 14.69 | 163,112 | +0.32(+2.23%) |
Jan 31, 2023 | 13.82 | 14.49 | 13.75 | 14.37 | 390,546 | +0.55(+3.96%) |
Jan 30, 2023 | 13.86 | 14.02 | 13.76 | 13.82 | 121,274 | -0.05(-0.34%) |
Jan 27, 2023 | 13.90 | 14.12 | 13.86 | 13.87 | 144,410 | -0.09(-0.61%) |
Jan 26, 2023 | 14.16 | 14.17 | 13.81 | 13.96 | 117,105 | -0.09(-0.67%) |
Jan 25, 2023 | 14.00 | 14.27 | 13.81 | 14.05 | 76,603 | -0.12(-0.87%) |
Jan 24, 2023 | 14.15 | 14.33 | 13.99 | 14.17 | 97,876 | +0.03(+0.20%) |
Jan 23, 2023 | 13.82 | 14.18 | 13.72 | 14.15 | 213,447 | +0.43(+3.17%) |
Jan 20, 2023 | 13.77 | 13.77 | 13.52 | 13.71 | 151,041 | +0.09(+0.69%) |
Jan 19, 2023 | 13.86 | 13.86 | 13.61 | 13.62 | 119,876 | -0.27(-1.97%) |
Jan 18, 2023 | 14.13 | 14.38 | 13.88 | 13.89 | 209,481 | -0.09(-0.68%) |
Jan 17, 2023 | 14.02 | 14.10 | 13.79 | 13.99 | 270,367 | -0.06(-0.40%) |
Jan 13, 2023 | 14.08 | 14.21 | 13.85 | 14.04 | 136,945 | -0.12(-0.87%) |
Jan 12, 2023 | 13.86 | 14.62 | 13.70 | 14.17 | 187,454 | +0.46(+3.38%) |
Jan 11, 2023 | 13.70 | 13.84 | 13.61 | 13.70 | 271,754 | +0.00(+0.00%) |
Jan 10, 2023 | 14.02 | 14.09 | 13.59 | 13.70 | 212,724 | -0.32(-2.29%) |
Jan 09, 2023 | 14.12 | 14.63 | 13.97 | 14.02 | 150,430 | +0.09(+0.68%) |
Jan 06, 2023 | 14.33 | 14.41 | 13.85 | 13.93 | 142,122 | -0.26(-1.86%) |
Jan 05, 2023 | 14.29 | 14.29 | 14.05 | 14.19 | 80,485 | -0.19(-1.31%) |
Jan 04, 2023 | 14.49 | 14.85 | 13.92 | 14.38 | 91,028 | -0.07(-0.46%) |
Jan 03, 2023 | 14.05 | 14.51 | 13.91 | 14.45 | 233,205 | +0.58(+4.16%) |
Dec 30, 2022 | 13.84 | 14.04 | 13.72 | 13.87 | 74,268 | -0.06(-0.41%) |
Dec 29, 2022 | 13.64 | 14.10 | 13.54 | 13.93 | 97,400 | +0.43(+3.15%) |
Dec 28, 2022 | 13.64 | 13.83 | 13.46 | 13.50 | 96,593 | -0.17(-1.24%) |
Dec 27, 2022 | 13.68 | 13.79 | 13.26 | 13.67 | 94,571 | +0.05(+0.35%) |
Dec 23, 2022 | 13.60 | 13.74 | 13.42 | 13.63 | 122,846 | +0.03(+0.21%) |
Dec 22, 2022 | 13.31 | 13.62 | 13.05 | 13.60 | 144,969 | +0.15(+1.12%) |
Dec 21, 2022 | 13.38 | 13.59 | 13.19 | 13.45 | 106,239 | +0.12(+0.92%) |
Dec 20, 2022 | 13.18 | 13.44 | 13.03 | 13.32 | 162,814 | +0.09(+0.71%) |
Dec 19, 2022 | 13.37 | 13.40 | 12.95 | 13.23 | 275,388 | -0.16(-1.20%) |
Dec 16, 2022 | 12.96 | 13.55 | 12.93 | 13.39 | 807,051 | +0.23(+1.72%) |
Dec 15, 2022 | 13.23 | 13.26 | 12.86 | 13.16 | 203,861 | -0.20(-1.48%) |
Dec 14, 2022 | 13.45 | 13.62 | 13.25 | 13.36 | 229,869 | -0.08(-0.56%) |
Dec 13, 2022 | 14.01 | 14.21 | 13.25 | 13.44 | 318,363 | -0.05(-0.35%) |
Dec 12, 2022 | 13.20 | 13.69 | 13.16 | 13.48 | 177,373 | +0.33(+2.51%) |
Dec 09, 2022 | 13.27 | 13.47 | 12.84 | 13.15 | 109,162 | -0.15(-1.14%) |
Dec 08, 2022 | 12.99 | 13.42 | 12.78 | 13.31 | 148,001 | +0.21(+1.59%) |
Dec 07, 2022 | 13.45 | 13.58 | 13.07 | 13.10 | 110,502 | -0.31(-2.33%) |
Dec 06, 2022 | 13.63 | 13.63 | 13.28 | 13.41 | 94,015 | -0.22(-1.59%) |
Dec 05, 2022 | 14.02 | 14.02 | 13.50 | 13.63 | 131,607 | -0.44(-3.16%) |
Dec 02, 2022 | 13.99 | 14.16 | 13.86 | 14.07 | 145,654 | -0.27(-1.91%) |