Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.38 | 14.90 | 14.38 | 14.58 | 63,947 | +0.46(+3.29%) |
Feb 27, 2023 | 14.22 | 14.52 | 14.06 | 14.12 | 35,253 | +0.06(+0.46%) |
Feb 24, 2023 | 14.51 | 14.51 | 13.87 | 14.06 | 18,395 | -0.57(-3.92%) |
Feb 23, 2023 | 14.72 | 14.88 | 14.32 | 14.63 | 50,433 | +0.06(+0.45%) |
Feb 22, 2023 | 14.78 | 15.06 | 14.32 | 14.56 | 52,649 | -0.04(-0.31%) |
Feb 21, 2023 | 14.71 | 15.30 | 14.60 | 14.61 | 51,507 | -0.69(-4.50%) |
Feb 17, 2023 | 15.07 | 15.53 | 14.94 | 15.30 | 69,090 | -0.07(-0.48%) |
Feb 16, 2023 | 15.90 | 16.37 | 15.36 | 15.37 | 74,800 | -0.52(-3.30%) |
Feb 15, 2023 | 14.82 | 16.12 | 14.82 | 15.90 | 93,178 | +1.19(+8.07%) |
Feb 14, 2023 | 14.01 | 14.87 | 14.01 | 14.71 | 27,787 | +0.62(+4.39%) |
Feb 13, 2023 | 14.35 | 14.35 | 13.89 | 14.09 | 17,834 | -0.26(-1.81%) |
Feb 10, 2023 | 14.36 | 14.70 | 14.13 | 14.35 | 27,271 | -0.22(-1.51%) |
Feb 09, 2023 | 15.72 | 15.79 | 14.54 | 14.57 | 42,709 | -1.42(-8.86%) |
Feb 08, 2023 | 16.10 | 16.31 | 15.86 | 15.99 | 27,698 | -0.10(-0.62%) |
Feb 07, 2023 | 16.14 | 16.21 | 15.57 | 16.09 | 69,860 | -0.19(-1.17%) |
Feb 06, 2023 | 16.01 | 16.44 | 15.76 | 16.28 | 25,877 | -0.04(-0.24%) |
Feb 03, 2023 | 16.81 | 17.55 | 16.26 | 16.32 | 46,177 | -1.17(-6.68%) |
Feb 02, 2023 | 16.69 | 17.89 | 16.51 | 17.48 | 71,390 | +1.38(+8.55%) |
Feb 01, 2023 | 15.28 | 16.12 | 14.90 | 16.11 | 43,490 | +0.83(+5.42%) |
Jan 31, 2023 | 14.97 | 15.41 | 14.97 | 15.28 | 17,602 | +0.40(+2.68%) |
Jan 30, 2023 | 15.47 | 15.80 | 14.84 | 14.88 | 27,187 | -0.79(-5.03%) |
Jan 27, 2023 | 14.97 | 15.80 | 14.97 | 15.67 | 24,592 | +0.59(+3.90%) |
Jan 26, 2023 | 15.36 | 15.50 | 14.85 | 15.08 | 35,436 | +0.14(+0.94%) |
Jan 25, 2023 | 14.68 | 15.12 | 14.20 | 14.94 | 34,570 | -0.15(-1.02%) |
Jan 24, 2023 | 15.17 | 15.62 | 14.98 | 15.09 | 34,156 | -0.17(-1.14%) |
Jan 23, 2023 | 14.93 | 15.46 | 14.63 | 15.27 | 50,073 | +0.50(+3.38%) |
Jan 20, 2023 | 13.81 | 14.77 | 13.75 | 14.77 | 17,968 | +0.99(+7.17%) |
Jan 19, 2023 | 13.57 | 13.95 | 13.42 | 13.78 | 14,175 | -0.01(-0.07%) |
Jan 18, 2023 | 14.86 | 15.11 | 13.74 | 13.79 | 35,911 | -0.90(-6.15%) |
Jan 17, 2023 | 14.87 | 14.87 | 14.31 | 14.69 | 45,461 | +0.60(+4.28%) |
Jan 13, 2023 | 13.52 | 14.41 | 13.52 | 14.09 | 40,086 | +0.14(+1.00%) |
Jan 12, 2023 | 12.88 | 13.98 | 12.55 | 13.95 | 81,448 | +1.40(+11.13%) |
Jan 11, 2023 | 12.77 | 12.84 | 12.37 | 12.55 | 20,571 | -0.23(-1.80%) |
Jan 10, 2023 | 11.96 | 12.78 | 11.94 | 12.78 | 31,819 | +0.80(+6.66%) |
Jan 09, 2023 | 11.42 | 12.27 | 11.42 | 11.99 | 20,712 | +0.78(+7.00%) |
Jan 06, 2023 | 11.09 | 11.27 | 10.62 | 11.20 | 12,951 | +0.32(+2.97%) |
Jan 05, 2023 | 11.06 | 11.06 | 10.67 | 10.88 | 25,217 | -0.38(-3.37%) |
Jan 04, 2023 | 10.49 | 11.28 | 10.49 | 11.26 | 21,523 | +0.82(+7.88%) |
Jan 03, 2023 | 10.83 | 10.86 | 10.25 | 10.43 | 27,969 | +0.01(+0.06%) |
Dec 30, 2022 | 10.39 | 10.49 | 10.28 | 10.43 | 29,328 | +0.01(+0.10%) |
Dec 29, 2022 | 10.13 | 10.54 | 10.06 | 10.42 | 46,842 | +0.50(+5.03%) |
Dec 28, 2022 | 10.08 | 10.26 | 9.880 | 9.919 | 61,773 | -0.21(-2.07%) |
Dec 27, 2022 | 10.41 | 10.43 | 10.13 | 10.13 | 25,134 | -0.40(-3.79%) |
Dec 23, 2022 | 10.45 | 10.60 | 10.29 | 10.53 | 35,440 | -0.02(-0.19%) |
Dec 22, 2022 | 10.60 | 10.60 | 10.19 | 10.55 | 14,638 | -0.12(-1.12%) |
Dec 21, 2022 | 10.63 | 10.77 | 10.60 | 10.67 | 25,138 | +0.21(+2.00%) |
Dec 20, 2022 | 10.28 | 10.69 | 10.27 | 10.46 | 9,162 | +0.06(+0.58%) |
Dec 19, 2022 | 10.63 | 10.63 | 10.32 | 10.40 | 18,107 | -0.34(-3.16%) |
Dec 16, 2022 | 10.98 | 11.02 | 10.49 | 10.74 | 32,275 | -0.30(-2.76%) |
Dec 15, 2022 | 11.44 | 11.47 | 10.99 | 11.04 | 19,116 | -0.62(-5.33%) |
Dec 14, 2022 | 11.65 | 11.88 | 11.53 | 11.66 | 14,191 | +0.06(+0.50%) |
Dec 13, 2022 | 12.09 | 12.30 | 11.49 | 11.61 | 25,328 | +0.05(+0.43%) |
Dec 12, 2022 | 11.19 | 11.66 | 11.19 | 11.56 | 41,630 | +0.21(+1.81%) |
Dec 09, 2022 | 11.38 | 11.58 | 11.35 | 11.35 | 10,110 | -0.05(-0.40%) |
Dec 08, 2022 | 11.36 | 11.58 | 11.23 | 11.40 | 17,322 | +0.12(+1.06%) |
Dec 07, 2022 | 11.29 | 11.44 | 11.12 | 11.28 | 15,564 | -0.16(-1.40%) |
Dec 06, 2022 | 11.98 | 12.03 | 11.35 | 11.44 | 20,913 | -0.49(-4.10%) |
Dec 05, 2022 | 12.58 | 12.65 | 11.88 | 11.93 | 26,915 | -0.59(-4.71%) |
Dec 02, 2022 | 12.06 | 12.53 | 12.03 | 12.51 | 16,288 | +0.24(+1.95%) |